Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowe's Companies (NY: LOW )

230.29 -3.27 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.785 7.920 7.683 7.839 11,571,934 -0.03(-0.34%)
Mar 28, 2003 7.991 7.991 7.829 7.866 11,902,002 -0.14(-1.78%)
Mar 27, 2003 7.975 8.058 7.923 8.008 7,627,506 -0.07(-0.81%)
Mar 26, 2003 7.962 8.165 7.952 8.073 12,380,186 +0.10(+1.28%)
Mar 25, 2003 7.837 8.023 7.837 7.971 12,495,241 +0.14(+1.74%)
Mar 24, 2003 7.979 7.979 7.781 7.835 12,178,448 -0.34(-4.11%)
Mar 21, 2003 8.048 8.196 7.943 8.171 13,718,422 +0.27(+3.35%)
Mar 20, 2003 8.006 8.006 7.683 7.906 11,347,289 +0.04(+0.54%)
Mar 19, 2003 7.645 7.906 7.643 7.864 12,390,598 +0.13(+1.66%)
Mar 18, 2003 7.701 7.739 7.520 7.735 12,826,091 +0.03(+0.42%)
Mar 17, 2003 7.491 7.720 7.351 7.702 17,641,244 +0.20(+2.69%)
Mar 14, 2003 7.410 7.564 7.364 7.501 12,487,172 +0.09(+1.22%)
Mar 13, 2003 7.161 7.445 7.145 7.410 13,876,168 +0.32(+4.55%)
Mar 12, 2003 6.953 7.101 6.809 7.088 9,862,500 +0.10(+1.37%)
Mar 11, 2003 7.088 7.144 6.965 6.992 11,678,139 -0.11(-1.57%)
Mar 10, 2003 7.222 7.286 7.069 7.103 10,042,371 -0.20(-2.79%)
Mar 07, 2003 7.193 7.334 6.907 7.307 13,610,395 +0.11(+1.58%)
Mar 06, 2003 7.188 7.318 7.105 7.193 12,382,529 -0.03(-0.45%)
Mar 05, 2003 7.251 7.266 7.088 7.226 16,671,862 +0.01(+0.19%)
Mar 04, 2003 7.378 7.491 7.201 7.213 21,332,914 -0.33(-4.38%)
Mar 03, 2003 7.597 7.658 7.510 7.543 16,719,759 -0.01(-0.08%)
Feb 28, 2003 7.491 7.606 7.489 7.549 12,561,359 +0.09(+1.21%)
Feb 27, 2003 7.578 7.587 7.376 7.459 12,668,606 -0.03(-0.44%)
Feb 26, 2003 7.366 7.618 7.366 7.491 18,098,082 +0.07(+0.98%)
Feb 25, 2003 7.251 7.418 7.126 7.418 20,276,328 +0.10(+1.36%)
Feb 24, 2003 7.270 7.395 7.128 7.318 33,982,776 +0.40(+5.77%)
Feb 21, 2003 6.723 6.965 6.690 6.919 12,359,622 +0.21(+3.06%)
Feb 20, 2003 6.704 6.809 6.698 6.713 9,538,678 -0.01(-0.14%)
Feb 19, 2003 6.825 6.877 6.713 6.723 8,373,285 -0.13(-1.85%)
Feb 18, 2003 6.721 6.946 6.715 6.850 9,623,278 +0.13(+2.00%)
Feb 14, 2003 6.512 6.715 6.439 6.715 12,181,572 +0.18(+2.79%)
Feb 13, 2003 6.588 6.588 6.410 6.533 7,089,973 -0.05(-0.73%)
Feb 12, 2003 6.627 6.721 6.577 6.581 5,908,961 -0.06(-0.90%)
Feb 11, 2003 6.675 6.731 6.579 6.640 8,838,713 +0.03(+0.49%)
Feb 10, 2003 6.594 6.627 6.464 6.608 8,190,550 +0.06(+0.94%)
Feb 07, 2003 6.771 6.807 6.492 6.546 9,105,267 -0.11(-1.62%)
Feb 06, 2003 6.650 6.761 6.583 6.654 12,200,835 +0.00(+0.06%)
Feb 05, 2003 6.723 6.771 6.634 6.650 9,183,099 -0.03(-0.49%)
Feb 04, 2003 6.780 6.780 6.627 6.683 8,208,511 -0.10(-1.44%)
Feb 03, 2003 6.636 6.828 6.629 6.780 13,940,204 +0.22(+3.28%)
Jan 31, 2003 6.512 6.717 6.504 6.565 14,212,224 +0.03(+0.53%)
Jan 30, 2003 6.704 6.792 6.506 6.531 11,463,906 -0.12(-1.79%)
Jan 29, 2003 6.644 6.704 6.554 6.650 9,868,226 +0.00(+0.06%)
Jan 28, 2003 6.656 6.734 6.638 6.646 12,049,076 +0.04(+0.58%)
Jan 27, 2003 6.554 6.707 6.531 6.608 13,992,525 +0.05(+0.82%)
Jan 24, 2003 6.723 6.734 6.506 6.554 13,755,646 -0.17(-2.51%)
Jan 23, 2003 6.792 6.865 6.684 6.723 16,487,825 -0.03(-0.43%)
Jan 22, 2003 6.850 6.932 6.750 6.752 15,584,561 -0.10(-1.40%)
Jan 21, 2003 7.097 7.117 6.848 6.848 13,679,116 -0.20(-2.86%)
Jan 17, 2003 7.238 7.259 7.047 7.049 13,984,977 -0.22(-2.96%)
Jan 16, 2003 7.309 7.376 7.203 7.265 10,231,094 -0.03(-0.47%)
Jan 15, 2003 7.299 7.347 7.226 7.299 10,471,878 +0.05(+0.72%)
Jan 14, 2003 7.107 7.309 7.107 7.247 10,964,117 -0.06(-0.84%)
Jan 13, 2003 7.491 7.493 7.282 7.309 8,852,249 -0.08(-1.04%)
Jan 10, 2003 7.328 7.501 7.289 7.386 9,488,699 +0.01(+0.08%)
Jan 09, 2003 7.218 7.405 7.218 7.380 19,505,300 +0.24(+3.36%)
Jan 08, 2003 7.117 7.257 7.088 7.140 14,381,163 +0.04(+0.60%)
Jan 07, 2003 7.107 7.199 7.059 7.097 18,572,882 +0.09(+1.23%)
Jan 06, 2003 7.155 7.199 7.011 7.011 20,619,674 -0.08(-1.14%)
Jan 03, 2003 7.558 7.558 6.938 7.092 40,815,828 -0.47(-6.18%)
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.