Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.880 7.882 7.609 7.744 19,329,926 -0.20(-2.54%)
Sep 27, 2002 8.136 8.220 7.929 7.946 15,942,712 -0.22(-2.68%)
Sep 26, 2002 7.833 8.177 7.787 8.164 16,428,165 +0.38(+4.85%)
Sep 25, 2002 7.715 7.856 7.547 7.787 3,127,646 +0.19(+2.51%)
Sep 24, 2002 7.727 7.757 7.405 7.596 13,606,867 -0.13(-1.67%)
Sep 23, 2002 7.904 7.904 7.566 7.725 15,706,401 -0.20(-2.57%)
Sep 20, 2002 8.099 8.162 7.910 7.929 3,849,411 -0.17(-2.10%)
Sep 19, 2002 8.267 8.312 8.071 8.099 1,443,529 -0.28(-3.37%)
Sep 18, 2002 8.194 8.426 8.071 8.381 15,989,760 +0.14(+1.70%)
Sep 17, 2002 8.593 8.604 8.241 8.241 11,488,889 -0.26(-3.10%)
Sep 16, 2002 8.411 8.548 8.361 8.505 10,089,468 +0.09(+1.11%)
Sep 13, 2002 8.118 8.411 8.105 8.411 8,469,774 +0.24(+2.93%)
Sep 12, 2002 8.411 8.413 8.149 8.172 10,011,678 -0.28(-3.34%)
Sep 11, 2002 8.290 8.566 8.278 8.454 10,859,350 +0.13(+1.53%)
Sep 10, 2002 8.293 8.344 8.155 8.327 11,707,290 +0.08(+0.98%)
Sep 09, 2002 8.230 8.267 8.043 8.247 14,850,976 +0.01(+0.14%)
Sep 06, 2002 8.090 8.277 8.082 8.235 18,407,136 +0.33(+4.14%)
Sep 05, 2002 7.715 8.043 7.706 7.908 12,965,032 +0.00(+0.02%)
Sep 04, 2002 7.669 7.951 7.622 7.906 17,438,636 +0.23(+3.02%)
Sep 03, 2002 7.693 7.762 7.528 7.674 12,561,111 -0.07(-0.85%)
Aug 30, 2002 7.650 7.884 7.637 7.740 7,834,889 +0.06(+0.80%)
Aug 29, 2002 7.613 7.770 7.556 7.678 10,222,326 +0.00(+0.00%)
Aug 28, 2002 7.715 7.803 7.592 7.678 10,172,604 -0.17(-2.22%)
Aug 27, 2002 8.183 8.168 7.809 7.852 10,909,339 -0.24(-2.98%)
Aug 26, 2002 8.043 8.110 7.869 8.093 13,136,918 +0.08(+1.05%)
Aug 23, 2002 8.211 8.220 7.968 8.009 12,935,894 -0.22(-2.70%)
Aug 22, 2002 8.043 8.267 7.970 8.232 14,471,381 +0.22(+2.73%)
Aug 21, 2002 7.949 8.065 7.874 8.013 19,409,320 +0.16(+2.00%)
Aug 20, 2002 7.669 7.884 7.631 7.856 21,952,606 +0.97(+14.16%)
Aug 16, 2002 7.051 7.051 6.844 6.881 10,870,310 -0.22(-3.03%)
Aug 15, 2002 6.902 7.128 6.896 7.096 11,708,626 +0.22(+3.24%)
Aug 14, 2002 6.490 6.883 6.472 6.874 14,620,278 +0.42(+6.58%)
Aug 13, 2002 6.416 6.808 6.397 6.449 11,038,187 -0.03(-0.46%)
Aug 12, 2002 6.341 6.509 6.298 6.479 12,788,333 -0.34(-5.04%)
Aug 07, 2002 6.771 6.838 6.621 6.823 14,941,330 +0.16(+2.33%)
Aug 06, 2002 12.58 6.827 6.378 6.668 14,127,875 +0.38(+5.97%)
Aug 05, 2002 6.277 6.490 6.260 6.292 12,270,534 +0.03(+0.42%)
Aug 02, 2002 6.528 6.556 6.079 6.266 20,022,286 -0.36(-5.45%)
Aug 01, 2002 6.967 7.033 6.546 6.627 11,789,624 -0.45(-6.39%)
Jul 31, 2002 7.126 7.136 6.846 7.080 14,082,965 -0.04(-0.63%)
Jul 30, 2002 6.995 7.212 6.846 7.124 14,475,926 +0.08(+1.17%)
Jul 29, 2002 6.724 7.061 6.724 7.042 13,868,574 +0.39(+5.79%)
Jul 26, 2002 6.584 6.855 6.453 6.657 15,510,455 +0.10(+1.45%)
Jul 25, 2002 6.917 6.917 6.436 6.561 20,025,762 -0.45(-6.45%)
Jul 24, 2002 6.182 7.016 6.116 7.014 22,448,218 +0.61(+9.59%)
Jul 23, 2002 6.533 6.780 6.359 6.401 5,827,581 -0.13(-2.00%)
Jul 22, 2002 6.593 6.799 6.303 6.531 20,892,146 -0.21(-3.08%)
Jul 19, 2002 6.874 6.995 6.705 6.739 13,912,415 -0.40(-5.66%)
Jul 17, 2002 7.201 7.351 6.831 7.143 21,266,126 -0.37(-4.95%)
Jul 12, 2002 7.669 7.801 7.356 7.515 38,476,472 -0.56(-6.99%)
Jul 11, 2002 7.953 8.185 7.590 8.080 19,820,192 +0.02(+0.23%)
Jul 10, 2002 8.351 8.445 8.033 8.061 13,852,802 -0.29(-3.47%)
Jul 09, 2002 8.651 8.669 8.430 8.351 10,864,696 -0.30(-3.46%)
Jul 08, 2002 8.396 8.684 8.428 8.651 8,770,777 +0.10(+1.23%)
Jul 05, 2002 8.323 8.566 8.321 8.546 4,587,750 +0.31(+3.72%)
Jul 04, 2002 8.174 8.252 7.818 8.239 15,193,948 +0.00(+0.00%)
Jul 03, 2002 8.174 8.252 7.818 8.239 15,193,948 +0.05(+0.57%)
Jul 02, 2002 8.297 8.342 8.071 8.192 13,188,511 -0.10(-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.