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 +4.37 (+1.70%)
Official Closing 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 31, 2002 8.894 9.034 8.557 8.821 32,842,964 -0.16(-1.73%)
May 28, 2002 9.015 9.045 8.679 8.976 10,104,705 -0.02(-0.23%)
May 27, 2002 9.146 9.350 8.967 8.997 16,303,594 +0.00(+0.00%)
May 24, 2002 9.146 9.350 8.967 8.997 16,302,525 +0.02(+0.21%)
May 23, 2002 8.838 8.980 6.992 8.978 13,354,250 +0.19(+2.17%)
May 22, 2002 8.557 8.797 8.557 8.787 16,999,162 +0.16(+1.84%)
May 21, 2002 8.772 8.819 8.623 8.628 22,597,114 -0.13(-1.43%)
May 20, 2002 8.668 8.825 8.660 8.754 26,475,932 +0.38(+4.56%)
May 17, 2002 8.213 8.379 8.170 8.372 8,203,256 +0.21(+2.52%)
May 16, 2002 8.181 8.269 8.146 8.166 5,372,335 -0.07(-0.80%)
May 15, 2002 8.108 8.277 8.108 8.232 7,807,087 +0.05(+0.59%)
May 14, 2002 7.903 8.207 7.903 8.183 9,778,040 +0.39(+5.02%)
May 13, 2002 7.809 7.854 7.719 7.792 6,638,363 -0.03(-0.33%)
May 10, 2002 8.015 8.015 7.775 7.818 5,756,741 -0.19(-2.34%)
May 09, 2002 7.884 8.091 7.871 8.005 13,516,513 +0.13(+1.66%)
May 08, 2002 7.903 7.981 7.787 7.874 4,972,156 +0.07(+0.89%)
May 07, 2002 7.837 7.940 7.753 7.805 10,749,749 -0.03(-0.41%)
May 06, 2002 8.118 8.133 7.837 7.837 6,750,370 -0.32(-3.92%)
May 03, 2002 8.134 8.215 8.052 8.157 8,169,306 +0.02(+0.28%)
May 02, 2002 8.024 8.168 7.996 8.134 8,261,264 +0.15(+1.90%)
May 01, 2002 7.929 8.024 7.809 7.983 9,207,044 +0.07(+0.92%)
Apr 30, 2002 7.949 8.054 7.856 7.910 11,795,773 -0.05(-0.63%)
Apr 29, 2002 8.043 8.054 7.951 7.960 5,950,281 -0.06(-0.72%)
Apr 26, 2002 8.164 8.202 8.005 8.018 6,319,450 -0.10(-1.22%)
Apr 25, 2002 7.987 8.164 7.970 8.118 9,737,942 +0.01(+0.12%)
Apr 24, 2002 8.342 8.389 8.061 8.108 7,917,758 -0.17(-2.06%)
Apr 23, 2002 8.340 8.396 8.249 8.278 5,044,600 -0.01(-0.18%)
Apr 22, 2002 8.379 8.449 8.241 8.293 6,482,248 -0.03(-0.36%)
Apr 19, 2002 8.340 8.408 8.321 8.323 4,713,925 -0.01(-0.13%)
Apr 18, 2002 8.351 8.378 8.239 8.335 8,157,544 +0.07(+0.84%)
Apr 17, 2002 8.413 8.413 8.237 8.265 6,231,502 -0.19(-2.19%)
Apr 16, 2002 8.277 8.451 8.202 8.451 6,981,602 +0.19(+2.33%)
Apr 15, 2002 8.376 8.378 8.198 8.258 4,643,352 -0.12(-1.41%)
Apr 12, 2002 8.277 8.454 8.239 8.376 6,354,202 +0.12(+1.43%)
Apr 11, 2002 8.456 8.548 8.239 8.258 7,755,762 -0.20(-2.34%)
Apr 10, 2002 8.394 8.466 8.329 8.456 8,958,436 +0.07(+0.83%)
Apr 09, 2002 8.267 8.398 8.230 8.387 6,707,065 +0.12(+1.45%)
Apr 08, 2002 8.136 8.286 8.099 8.267 5,125,063 +0.13(+1.61%)
Apr 05, 2002 8.118 8.220 8.099 8.136 9,121,501 +0.14(+1.78%)
Apr 04, 2002 7.940 8.061 7.931 7.994 7,517,580 +0.13(+1.64%)
Apr 03, 2002 8.024 8.108 7.837 7.865 11,063,048 -0.17(-2.12%)
Apr 02, 2002 8.086 8.127 8.026 8.035 11,185,213 -0.05(-0.62%)
Apr 01, 2002 8.043 8.131 7.983 8.086 11,450,662 -0.05(-0.60%)
Mar 29, 2002 8.230 8.230 8.007 8.134 11,678,419 +0.00(+0.00%)
Mar 28, 2002 8.230 8.230 8.007 8.134 11,544,759 -0.04(-0.48%)
Mar 27, 2002 8.245 8.258 8.136 8.174 11,364,853 -0.05(-0.57%)
Mar 26, 2002 8.176 8.277 8.108 8.220 10,670,889 -0.00(-0.02%)
Mar 25, 2002 8.501 8.501 8.215 8.222 8,578,039 -0.20(-2.38%)
Mar 22, 2002 8.361 8.529 8.299 8.422 8,575,901 +0.04(+0.45%)
Mar 21, 2002 8.361 8.464 8.308 8.385 11,368,862 -0.01(-0.13%)
Mar 20, 2002 8.192 8.458 8.174 8.396 10,381,114 +0.09(+1.13%)
Mar 19, 2002 8.211 8.406 8.211 8.303 9,335,625 +0.10(+1.28%)
Mar 18, 2002 8.434 8.439 8.151 8.198 9,552,956 -0.19(-2.25%)
Mar 15, 2002 8.271 8.387 8.127 8.387 11,971,135 +0.20(+2.44%)
Mar 14, 2002 8.211 8.378 8.159 8.187 9,041,305 -0.04(-0.48%)
Mar 13, 2002 8.134 8.239 8.020 8.226 9,940,838 +0.07(+0.83%)
Mar 12, 2002 7.865 8.220 7.839 8.159 10,115,131 +0.26(+3.24%)
Mar 11, 2002 7.903 7.974 7.781 7.903 12,480,380 -0.09(-1.17%)
Mar 08, 2002 8.192 8.235 7.946 7.996 12,163,338 -0.06(-0.72%)
Mar 07, 2002 8.136 8.198 7.867 8.054 14,377,552 +0.01(+0.16%)
Mar 06, 2002 7.837 8.043 7.828 8.041 11,291,874 +0.25(+3.22%)
Mar 05, 2002 7.949 7.987 7.734 7.790 20,401,346 -0.31(-3.81%)
Mar 04, 2002 8.005 8.099 7.798 8.099 30,818,548 -0.13(-1.57%)
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.