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

Lowe's Companies (NY: LOW )

261.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
May 03, 2004 9.829 9.913 9.765 9.792 8,356,430 +0.05(+0.56%)
Apr 30, 2004 9.960 9.960 9.728 9.737 9,346,318 -0.03(-0.34%)
Apr 29, 2004 9.876 9.951 9.670 9.771 10,319,096 -0.10(-1.06%)
Apr 28, 2004 9.932 9.979 9.793 9.876 9,268,527 -0.09(-0.94%)
Apr 27, 2004 9.969 10.04 9.921 9.969 11,400,674 +0.00(+0.02%)
Apr 26, 2004 10.06 10.17 9.932 9.967 8,224,107 -0.05(-0.47%)
Apr 23, 2004 9.936 10.05 9.878 10.01 4,731,033 +0.05(+0.47%)
Apr 22, 2004 9.736 10.03 9.700 9.967 8,405,618 +0.23(+2.38%)
Apr 21, 2004 9.846 9.874 9.689 9.736 8,490,358 -0.11(-1.12%)
Apr 20, 2004 9.988 10.09 9.846 9.846 7,367,346 -0.04(-0.42%)
Apr 19, 2004 9.958 9.971 9.818 9.887 6,853,021 -0.07(-0.71%)
Apr 16, 2004 9.954 9.990 9.855 9.958 6,731,658 +0.00(+0.04%)
Apr 15, 2004 9.838 10.00 9.820 9.954 8,997,732 +0.15(+1.49%)
Apr 14, 2004 9.866 9.917 9.745 9.808 14,308,583 -0.13(-1.35%)
Apr 13, 2004 10.10 10.15 9.878 9.943 14,095,529 -0.12(-1.21%)
Apr 12, 2004 10.06 10.11 9.995 10.06 6,276,679 +0.06(+0.58%)
Apr 08, 2004 10.25 10.26 9.941 10.01 13,361,467 -0.10(-1.04%)
Apr 07, 2004 10.47 10.47 10.10 10.11 13,149,483 -0.21(-2.06%)
Apr 06, 2004 10.29 10.36 10.29 10.32 7,494,323 -0.03(-0.33%)
Apr 05, 2004 10.20 10.37 10.20 10.36 8,995,059 +0.09(+0.87%)
Apr 02, 2004 10.51 10.53 10.21 10.27 13,278,064 -0.17(-1.63%)
Apr 01, 2004 10.45 10.52 10.34 10.44 9,551,619 -0.06(-0.57%)
Mar 31, 2004 10.46 10.59 10.41 10.50 8,979,821 +0.04(+0.41%)
Mar 30, 2004 10.53 10.53 10.41 10.46 7,715,931 -0.12(-1.17%)
Mar 29, 2004 10.45 10.59 10.43 10.58 8,977,148 +0.18(+1.69%)
Mar 26, 2004 10.21 10.45 10.19 10.40 11,437,029 +0.16(+1.61%)
Mar 25, 2004 9.895 10.27 9.878 10.24 11,463,226 +0.37(+3.79%)
Mar 24, 2004 9.850 9.913 9.683 9.865 9,954,471 -0.03(-0.28%)
Mar 23, 2004 9.951 9.982 9.874 9.893 7,692,407 -0.05(-0.51%)
Mar 22, 2004 10.08 10.09 9.913 9.943 9,135,669 -0.22(-2.14%)
Mar 19, 2004 10.25 10.27 10.12 10.16 6,755,984 -0.10(-0.95%)
Mar 18, 2004 10.04 10.28 10.01 10.26 12,815,065 +0.21(+2.12%)
Mar 17, 2004 9.745 10.06 9.739 10.04 9,601,074 +0.26(+2.62%)
Mar 16, 2004 9.895 9.913 9.715 9.788 10,652,177 -0.03(-0.30%)
Mar 15, 2004 9.932 10.04 9.807 9.818 8,230,523 -0.11(-1.13%)
Mar 12, 2004 9.848 9.994 9.842 9.930 9,358,882 +0.13(+1.32%)
Mar 11, 2004 10.02 10.07 9.769 9.801 12,293,790 -0.30(-2.98%)
Mar 10, 2004 10.21 10.27 10.09 10.10 8,844,557 -0.11(-1.04%)
Mar 09, 2004 10.21 10.27 10.16 10.21 9,581,025 +0.01(+0.13%)
Mar 08, 2004 10.38 10.39 10.20 10.20 7,996,083 -0.18(-1.73%)
Mar 05, 2004 10.29 10.60 10.24 10.38 13,314,954 -0.00(-0.04%)
Mar 04, 2004 10.39 10.40 10.26 10.38 6,294,589 -0.01(-0.07%)
Mar 03, 2004 10.37 10.44 10.32 10.39 8,444,646 +0.05(+0.45%)
Mar 02, 2004 10.55 10.58 10.28 10.34 18,818,810 -0.27(-2.59%)
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.