Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.124 9.165 9.064 9.113 5,905,104 -0.03(-0.37%)
Jul 29, 2004 9.137 9.206 9.060 9.146 6,201,295 +0.06(+0.68%)
Jul 28, 2004 9.128 9.128 8.978 9.085 8,632,840 -0.06(-0.61%)
Jul 27, 2004 9.043 9.259 9.043 9.141 9,459,929 +0.12(+1.28%)
Jul 26, 2004 9.062 9.101 8.931 9.025 8,056,764 -0.03(-0.29%)
Jul 23, 2004 9.137 9.212 9.006 9.051 7,163,648 -0.10(-1.14%)
Jul 22, 2004 9.146 9.214 8.990 9.156 10,200,138 -0.07(-0.71%)
Jul 21, 2004 9.352 9.352 9.212 9.221 10,021,836 -0.08(-0.82%)
Jul 20, 2004 9.230 9.350 9.230 9.298 15,833,110 +0.19(+2.07%)
Jul 19, 2004 9.343 9.350 8.918 9.109 32,439,846 -0.30(-3.22%)
Jul 16, 2004 9.629 9.653 9.391 9.412 10,351,976 -0.21(-2.18%)
Jul 15, 2004 9.758 9.810 9.620 9.621 5,800,849 -0.14(-1.40%)
Jul 14, 2004 9.745 9.911 9.726 9.758 5,953,756 -0.08(-0.82%)
Jul 13, 2004 9.736 9.887 9.713 9.838 8,883,853 +0.13(+1.35%)
Jul 12, 2004 9.614 9.734 9.558 9.707 5,936,113 +0.07(+0.76%)
Jul 09, 2004 9.707 9.754 9.635 9.635 5,335,712 -0.01(-0.10%)
Jul 08, 2004 9.876 9.930 9.635 9.644 11,681,894 -0.38(-3.75%)
Jul 07, 2004 9.932 10.08 9.932 10.02 5,273,961 +0.02(+0.22%)
Jul 06, 2004 9.988 10.09 9.904 9.997 8,691,383 -0.01(-0.06%)
Jul 02, 2004 9.923 10.12 9.848 10.00 10,272,849 +0.08(+0.79%)
Jul 01, 2004 9.831 9.932 9.805 9.924 10,456,231 +0.10(+0.97%)
Jun 30, 2004 9.857 9.857 9.704 9.829 14,096,064 -0.01(-0.13%)
Jun 29, 2004 10.06 10.06 9.814 9.842 14,730,414 -0.25(-2.52%)
Jun 28, 2004 10.14 10.18 10.06 10.10 7,101,095 -0.02(-0.17%)
Jun 25, 2004 10.15 10.22 10.08 10.11 8,625,889 +0.01(+0.09%)
Jun 24, 2004 10.10 10.22 10.07 10.10 11,266,479 +0.02(+0.22%)
Jun 23, 2004 9.982 10.09 9.941 10.08 6,782,449 +0.11(+1.13%)
Jun 22, 2004 9.988 10.02 9.859 9.969 8,314,461 -0.07(-0.69%)
Jun 21, 2004 10.04 10.11 9.967 10.04 4,447,941 +0.01(+0.13%)
Jun 18, 2004 10.06 10.09 9.986 10.03 5,300,693 -0.08(-0.76%)
Jun 17, 2004 10.11 10.14 10.08 10.10 5,761,286 -0.03(-0.26%)
Jun 16, 2004 10.13 10.16 10.01 10.13 5,966,320 +0.03(+0.31%)
Jun 15, 2004 10.18 10.19 10.08 10.10 9,079,532 -0.01(-0.06%)
Jun 14, 2004 10.18 10.19 10.04 10.10 7,449,947 -0.09(-0.90%)
Jun 10, 2004 10.29 10.32 10.14 10.19 8,506,665 -0.09(-0.91%)
Jun 09, 2004 10.43 10.44 10.28 10.29 11,679,756 -0.18(-1.71%)
Jun 08, 2004 10.42 10.50 10.40 10.47 11,750,328 -0.00(-0.02%)
Jun 07, 2004 10.19 10.47 10.19 10.47 12,176,170 +0.30(+2.94%)
Jun 04, 2004 10.24 10.30 10.17 10.17 10,454,627 -0.02(-0.22%)
Jun 03, 2004 10.05 10.30 10.03 10.19 13,143,869 +0.09(+0.91%)
Jun 02, 2004 10.09 10.13 9.988 10.10 10,631,326 +0.01(+0.11%)
Jun 01, 2004 10.02 10.13 10.01 10.09 10,166,991 +0.07(+0.69%)
May 28, 2004 10.11 10.13 9.994 10.02 7,608,468 -0.07(-0.74%)
May 27, 2004 10.10 10.19 10.05 10.09 11,428,475 -0.01(-0.06%)
May 26, 2004 10.08 10.16 9.960 10.10 13,305,063 -0.01(-0.09%)
May 25, 2004 9.736 10.14 9.692 10.11 15,688,223 +0.35(+3.54%)
May 24, 2004 9.651 9.790 9.618 9.764 11,488,622 +0.19(+1.95%)
May 21, 2004 9.610 9.629 9.489 9.577 10,143,199 -0.03(-0.33%)
May 20, 2004 9.466 9.653 9.464 9.608 14,465,233 +0.14(+1.52%)
May 19, 2004 9.676 9.702 9.464 9.464 15,038,100 -0.09(-0.98%)
May 18, 2004 9.356 9.692 9.356 9.558 17,847,904 +0.27(+2.86%)
May 17, 2004 9.461 9.462 9.221 9.292 15,260,778 -0.17(-1.78%)
May 14, 2004 9.519 9.586 9.317 9.461 10,764,184 +0.03(+0.32%)
May 13, 2004 9.268 9.444 9.202 9.431 14,282,653 +0.16(+1.76%)
May 12, 2004 9.345 9.345 9.034 9.268 13,757,101 -0.08(-0.82%)
May 11, 2004 9.221 9.412 9.221 9.345 12,051,331 +0.17(+1.88%)
May 10, 2004 9.165 9.266 8.997 9.173 20,111,304 -0.18(-1.92%)
May 07, 2004 9.586 9.664 9.272 9.352 17,907,248 -0.28(-2.91%)
May 06, 2004 9.782 9.784 9.560 9.633 8,891,606 -0.18(-1.81%)
May 05, 2004 9.659 9.857 9.651 9.810 8,013,993 +0.13(+1.35%)
May 04, 2004 9.792 9.797 9.638 9.679 9,662,825 -0.11(-1.15%)
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.