Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.131 8.133 7.851 7.990 18,733,232 -0.21(-2.54%)
Sep 27, 2002 8.395 8.482 8.181 8.199 15,450,577 -0.23(-2.68%)
Sep 26, 2002 8.083 8.438 8.035 8.424 15,921,046 +0.39(+4.85%)
Sep 25, 2002 7.961 8.106 7.788 8.035 3,031,099 +0.20(+2.51%)
Sep 24, 2002 7.973 8.004 7.641 7.838 13,186,838 -0.13(-1.67%)
Sep 23, 2002 8.156 8.156 7.807 7.971 15,221,561 -0.21(-2.57%)
Sep 20, 2002 8.357 8.422 8.162 8.181 3,730,584 -0.18(-2.10%)
Sep 19, 2002 8.531 8.577 8.328 8.357 1,398,969 -0.29(-3.37%)
Sep 18, 2002 8.455 8.695 8.328 8.648 15,496,174 +0.14(+1.70%)
Sep 17, 2002 8.866 8.878 8.504 8.504 11,134,240 -0.27(-3.10%)
Sep 16, 2002 8.679 8.820 8.627 8.776 9,778,017 +0.10(+1.11%)
Sep 13, 2002 8.376 8.679 8.363 8.679 8,208,321 +0.25(+2.93%)
Sep 12, 2002 8.679 8.681 8.409 8.432 9,702,628 -0.29(-3.34%)
Sep 11, 2002 8.554 8.839 8.542 8.724 10,524,134 +0.13(+1.53%)
Sep 10, 2002 8.558 8.610 8.415 8.592 11,345,899 +0.08(+0.98%)
Sep 09, 2002 8.492 8.531 8.299 8.509 14,392,542 +0.01(+0.14%)
Sep 06, 2002 8.347 8.540 8.339 8.498 17,838,928 +0.34(+4.14%)
Sep 05, 2002 7.961 8.299 7.952 8.160 12,564,815 +0.00(+0.02%)
Sep 04, 2002 7.913 8.204 7.865 8.158 16,900,324 +0.24(+3.02%)
Sep 03, 2002 7.938 8.009 7.768 7.919 12,173,363 -0.07(-0.85%)
Aug 30, 2002 7.894 8.135 7.880 7.986 7,593,034 +0.06(+0.80%)
Aug 29, 2002 7.855 8.017 7.797 7.923 9,906,774 +0.00(+0.00%)
Aug 28, 2002 7.961 8.052 7.834 7.923 9,858,587 -0.18(-2.22%)
Aug 27, 2002 8.444 8.428 8.058 8.102 10,572,579 -0.25(-2.98%)
Aug 26, 2002 8.299 8.368 8.119 8.351 12,731,396 +0.09(+1.05%)
Aug 23, 2002 8.473 8.482 8.222 8.264 12,536,577 -0.23(-2.70%)
Aug 22, 2002 8.299 8.531 8.224 8.494 14,024,665 +0.23(+2.73%)
Aug 21, 2002 8.202 8.322 8.125 8.268 18,810,176 +0.16(+2.00%)
Aug 20, 2002 7.913 8.135 7.874 8.106 21,274,952 +1.01(+14.16%)
Aug 16, 2002 7.276 7.276 7.062 7.100 10,534,755 -0.22(-3.03%)
Aug 15, 2002 7.122 7.355 7.116 7.322 11,347,194 +0.23(+3.24%)
Aug 14, 2002 6.697 7.102 6.678 7.093 14,168,966 +0.44(+6.58%)
Aug 13, 2002 6.620 7.025 6.601 6.655 10,697,450 -0.03(-0.46%)
Aug 12, 2002 6.543 6.716 6.498 6.685 12,393,571 -0.36(-5.04%)
Aug 07, 2002 6.987 7.056 6.832 7.041 14,480,107 +0.16(+2.33%)
Aug 06, 2002 12.98 7.044 6.581 6.880 13,691,762 +0.39(+5.97%)
Aug 05, 2002 6.477 6.697 6.460 6.492 11,891,756 +0.03(+0.42%)
Aug 02, 2002 6.736 6.765 6.272 6.465 19,404,220 -0.37(-5.45%)
Aug 01, 2002 7.189 7.257 6.755 6.838 11,425,692 -0.47(-6.39%)
Jul 31, 2002 7.353 7.363 7.064 7.305 13,648,239 -0.05(-0.63%)
Jul 30, 2002 7.218 7.442 7.064 7.351 14,029,069 +0.08(+1.17%)
Jul 29, 2002 6.938 7.286 6.938 7.266 13,440,466 +0.40(+5.79%)
Jul 26, 2002 6.794 7.073 6.658 6.869 15,031,664 +0.10(+1.45%)
Jul 25, 2002 7.137 7.137 6.641 6.770 19,407,588 -0.47(-6.45%)
Jul 24, 2002 6.379 7.239 6.311 7.237 21,755,264 +0.63(+9.59%)
Jul 23, 2002 6.741 6.996 6.562 6.604 5,647,690 -0.14(-2.00%)
Jul 22, 2002 6.803 7.016 6.504 6.740 20,247,228 -0.21(-3.08%)
Jul 19, 2002 7.093 7.218 6.919 6.954 13,482,953 -0.42(-5.66%)
Jul 17, 2002 7.430 7.585 7.048 7.371 20,609,664 -0.38(-4.95%)
Jul 12, 2002 7.913 8.050 7.591 7.755 37,288,744 -0.58(-6.99%)
Jul 11, 2002 8.206 8.446 7.832 8.338 19,208,364 +0.02(+0.23%)
Jul 10, 2002 8.617 8.714 8.289 8.318 13,425,181 -0.30(-3.47%)
Jul 09, 2002 8.926 8.946 8.698 8.617 10,529,315 -0.31(-3.46%)
Jul 08, 2002 8.664 8.961 8.697 8.926 8,500,033 +0.11(+1.23%)
Jul 05, 2002 8.588 8.839 8.587 8.818 4,446,131 +0.32(+3.72%)
Jul 04, 2002 8.434 8.515 8.067 8.502 14,724,927 +0.00(+0.00%)
Jul 03, 2002 8.434 8.515 8.067 8.502 14,724,927 +0.05(+0.57%)
Jul 02, 2002 8.561 8.608 8.328 8.453 12,781,396 -0.11(-1.26%)
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.