Lowe's Companies (NY: LOW )

259.76 +3.13 (+1.22%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.080 7.145 6.979 7.014 8,529,120 -0.07(-0.92%)
Dec 30, 2002 6.883 7.108 6.874 7.080 13,778,220 +0.20(+2.85%)
Dec 27, 2002 6.962 6.990 6.827 6.883 5,908,044 -0.10(-1.39%)
Dec 26, 2002 6.892 7.104 6.892 6.980 7,112,589 +0.09(+1.28%)
Dec 24, 2002 6.921 6.934 6.855 6.892 5,288,931 -0.12(-1.71%)
Dec 23, 2002 7.175 7.175 6.949 7.012 9,320,120 -0.16(-2.27%)
Dec 20, 2002 7.164 7.229 6.988 7.175 13,913,216 +0.10(+1.48%)
Dec 19, 2002 7.154 7.285 7.040 7.070 10,937,408 -0.07(-1.05%)
Dec 18, 2002 7.267 7.323 7.096 7.145 11,125,334 -0.11(-1.55%)
Dec 17, 2002 7.469 7.469 7.220 7.257 10,416,133 -0.21(-2.81%)
Dec 16, 2002 7.229 7.467 7.201 7.467 11,734,289 +0.19(+2.60%)
Dec 13, 2002 7.313 7.373 7.201 7.278 10,259,483 -0.16(-2.21%)
Dec 12, 2002 7.500 7.512 7.381 7.442 6,789,666 +0.00(+0.03%)
Dec 11, 2002 7.500 7.556 7.369 7.441 11,301,498 -0.15(-2.02%)
Dec 10, 2002 7.472 7.631 7.444 7.594 11,111,968 +0.14(+1.88%)
Dec 09, 2002 7.635 7.635 7.409 7.454 11,926,760 -0.18(-2.35%)
Dec 06, 2002 7.603 7.695 7.482 7.633 11,981,293 -0.06(-0.83%)
Dec 05, 2002 7.783 7.826 7.659 7.697 10,203,881 -0.08(-1.08%)
Dec 04, 2002 7.472 7.837 7.435 7.781 13,428,832 +0.22(+2.92%)
Dec 03, 2002 7.700 7.734 7.510 7.560 12,513,795 -0.14(-1.80%)
Dec 02, 2002 7.949 7.983 7.650 7.699 12,923,062 -0.06(-0.82%)
Nov 29, 2002 7.818 7.854 7.734 7.762 5,580,844 +0.00(+0.00%)
Nov 27, 2002 7.566 7.800 7.528 7.762 13,176,215 +0.35(+4.67%)
Nov 26, 2002 7.575 7.575 7.354 7.416 13,473,207 -0.05(-0.63%)
Nov 25, 2002 7.317 7.528 7.278 7.463 15,193,413 +0.19(+2.57%)
Nov 22, 2002 7.325 7.426 7.257 7.276 13,036,673 -0.05(-0.66%)
Nov 21, 2002 7.252 7.416 7.091 7.325 22,850,266 +0.24(+3.32%)
Nov 20, 2002 7.351 7.379 7.076 7.089 32,582,328 -0.20(-2.77%)
Nov 19, 2002 7.613 7.613 7.089 7.291 41,839,092 -0.32(-4.23%)
Nov 18, 2002 8.192 8.192 7.585 7.613 26,271,698 -0.34(-4.24%)
Nov 15, 2002 7.828 8.045 7.781 7.949 15,621,927 +0.11(+1.46%)
Nov 14, 2002 7.697 7.874 7.650 7.835 11,784,011 +0.30(+3.95%)
Nov 13, 2002 7.397 7.607 7.285 7.538 10,752,155 +0.14(+1.90%)
Nov 12, 2002 7.242 7.575 7.240 7.397 13,109,652 +0.16(+2.14%)
Nov 11, 2002 7.369 7.407 7.182 7.242 8,410,697 -0.14(-1.90%)
Nov 08, 2002 7.478 7.547 7.295 7.383 8,579,376 -0.09(-1.25%)
Nov 07, 2002 7.714 7.770 7.439 7.476 14,807,670 -0.31(-4.01%)
Nov 06, 2002 7.874 7.884 7.609 7.788 12,334,423 -0.05(-0.62%)
Nov 05, 2002 7.678 7.837 7.650 7.837 9,967,035 +0.13(+1.70%)
Nov 04, 2002 7.893 7.946 7.691 7.706 12,200,228 -0.17(-2.14%)
Nov 01, 2002 7.807 7.905 7.622 7.874 17,012,794 +0.07(+0.89%)
Oct 31, 2002 8.033 8.097 7.744 7.805 10,902,389 -0.23(-2.84%)
Oct 30, 2002 8.177 8.177 7.959 8.033 10,953,179 -0.14(-1.74%)
Oct 29, 2002 7.951 8.219 7.772 8.176 14,286,396 +0.18(+2.29%)
Oct 28, 2002 8.249 8.252 7.934 7.992 8,472,982 -0.21(-2.55%)
Oct 25, 2002 8.146 8.267 8.105 8.202 10,663,137 +0.01(+0.07%)
Oct 24, 2002 8.230 8.379 8.136 8.196 16,897,312 +0.11(+1.32%)
Oct 23, 2002 8.043 8.183 7.947 8.090 13,168,195 +0.00(+0.00%)
Oct 22, 2002 8.258 8.381 8.005 8.090 12,059,885 -0.22(-2.59%)
Oct 21, 2002 8.146 8.335 7.949 8.305 13,031,060 +0.05(+0.57%)
Oct 18, 2002 7.996 8.258 7.895 8.258 12,301,275 +0.26(+3.27%)
Oct 17, 2002 8.136 8.136 7.901 7.996 15,164,275 +0.17(+2.17%)
Oct 16, 2002 7.850 7.854 7.682 7.826 12,884,568 -0.02(-0.31%)
Oct 15, 2002 7.762 7.987 7.744 7.850 19,266,572 +0.42(+5.69%)
Oct 14, 2002 7.248 7.609 7.201 7.427 187,124 +0.15(+2.08%)
Oct 11, 2002 7.117 7.397 7.066 7.276 16,969,488 +0.34(+4.96%)
Oct 10, 2002 6.898 7.094 6.825 6.932 23,110,636 -0.08(-1.17%)
Oct 09, 2002 7.276 7.295 6.900 7.014 18,209,854 -0.35(-4.70%)
Oct 08, 2002 7.108 7.528 7.037 7.360 22,286,488 +0.35(+5.02%)
Oct 07, 2002 7.407 7.472 6.982 7.008 22,601,392 -0.45(-6.00%)
Oct 04, 2002 7.575 7.613 7.126 7.455 23,036,588 -0.01(-0.10%)
Oct 03, 2002 7.528 7.644 7.386 7.463 17,105,822 -0.24(-3.08%)
Oct 02, 2002 7.884 7.916 7.603 7.700 14,667,060 -0.19(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.