Lowe's Companies (NY: LOW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2002 | 7.988 | 8.093 | 7.894 | 7.948 | 11,738,851 | -0.05(-0.63%) |
| Apr 29, 2002 | 8.082 | 8.093 | 7.990 | 7.999 | 5,921,567 | -0.06(-0.72%) |
| Apr 26, 2002 | 8.204 | 8.242 | 8.044 | 8.057 | 6,288,955 | -0.10(-1.22%) |
| Apr 25, 2002 | 8.025 | 8.204 | 8.008 | 8.157 | 9,690,950 | +0.01(+0.12%) |
| Apr 24, 2002 | 8.383 | 8.429 | 8.101 | 8.148 | 7,879,550 | -0.17(-2.06%) |
| Apr 23, 2002 | 8.381 | 8.437 | 8.289 | 8.319 | 5,020,256 | -0.02(-0.18%) |
| Apr 22, 2002 | 8.420 | 8.490 | 8.281 | 8.334 | 6,450,967 | -0.03(-0.36%) |
| Apr 19, 2002 | 8.381 | 8.448 | 8.362 | 8.364 | 4,691,177 | -0.01(-0.13%) |
| Apr 18, 2002 | 8.392 | 8.418 | 8.279 | 8.375 | 8,118,179 | +0.07(+0.84%) |
| Apr 17, 2002 | 8.454 | 8.454 | 8.277 | 8.305 | 6,201,431 | -0.19(-2.19%) |
| Apr 16, 2002 | 8.317 | 8.492 | 8.242 | 8.492 | 6,947,912 | +0.19(+2.33%) |
| Apr 15, 2002 | 8.416 | 8.418 | 8.238 | 8.298 | 4,620,945 | -0.12(-1.41%) |
| Apr 12, 2002 | 8.317 | 8.495 | 8.279 | 8.416 | 6,323,539 | +0.12(+1.43%) |
| Apr 11, 2002 | 8.497 | 8.589 | 8.279 | 8.298 | 7,718,335 | -0.20(-2.34%) |
| Apr 10, 2002 | 8.435 | 8.507 | 8.369 | 8.497 | 8,915,206 | +0.07(+0.83%) |
| Apr 09, 2002 | 8.307 | 8.439 | 8.270 | 8.428 | 6,674,699 | +0.12(+1.45%) |
| Apr 08, 2002 | 8.176 | 8.326 | 8.138 | 8.307 | 5,100,332 | +0.13(+1.61%) |
| Apr 05, 2002 | 8.157 | 8.260 | 8.138 | 8.176 | 9,077,484 | +0.14(+1.78%) |
| Apr 04, 2002 | 7.978 | 8.101 | 7.969 | 8.033 | 7,481,302 | +0.13(+1.64%) |
| Apr 03, 2002 | 8.063 | 8.148 | 7.875 | 7.903 | 11,009,662 | -0.17(-2.12%) |
| Apr 02, 2002 | 8.125 | 8.166 | 8.065 | 8.074 | 11,131,237 | -0.05(-0.62%) |
| Apr 01, 2002 | 8.082 | 8.170 | 8.022 | 8.125 | 11,395,406 | -0.05(-0.60%) |
| Mar 29, 2002 | 8.270 | 8.270 | 8.046 | 8.174 | 11,622,063 | +0.00(+0.00%) |
| Mar 28, 2002 | 8.270 | 8.270 | 8.046 | 8.174 | 11,489,048 | -0.04(-0.48%) |
| Mar 27, 2002 | 8.285 | 8.298 | 8.176 | 8.213 | 11,310,010 | -0.05(-0.57%) |
| Mar 26, 2002 | 8.215 | 8.317 | 8.148 | 8.260 | 10,619,395 | -0.00(-0.02%) |
| Mar 25, 2002 | 8.542 | 8.542 | 8.255 | 8.262 | 8,536,645 | -0.20(-2.38%) |
| Mar 22, 2002 | 8.401 | 8.570 | 8.339 | 8.463 | 8,534,516 | +0.04(+0.45%) |
| Mar 21, 2002 | 8.401 | 8.505 | 8.349 | 8.426 | 11,314,000 | -0.01(-0.13%) |
| Mar 20, 2002 | 8.232 | 8.499 | 8.213 | 8.437 | 10,331,019 | +0.09(+1.13%) |
| Mar 19, 2002 | 8.251 | 8.446 | 8.251 | 8.343 | 9,290,574 | +0.11(+1.28%) |
| Mar 18, 2002 | 8.475 | 8.480 | 8.191 | 8.238 | 9,506,857 | -0.19(-2.25%) |
| Mar 15, 2002 | 8.311 | 8.428 | 8.166 | 8.428 | 11,913,366 | +0.20(+2.44%) |
| Mar 14, 2002 | 8.251 | 8.418 | 8.198 | 8.227 | 8,997,675 | -0.04(-0.48%) |
| Mar 13, 2002 | 8.174 | 8.279 | 8.059 | 8.266 | 9,892,867 | +0.07(+0.83%) |
| Mar 12, 2002 | 7.903 | 8.260 | 7.877 | 8.198 | 10,066,318 | +0.26(+3.24%) |
| Mar 11, 2002 | 7.941 | 8.012 | 7.819 | 7.941 | 12,420,154 | -0.09(-1.17%) |
| Mar 08, 2002 | 8.232 | 8.275 | 7.984 | 8.035 | 12,104,642 | -0.06(-0.72%) |
| Mar 07, 2002 | 8.176 | 8.238 | 7.905 | 8.093 | 14,308,171 | +0.01(+0.16%) |
| Mar 06, 2002 | 7.875 | 8.082 | 7.866 | 8.080 | 11,237,384 | +0.25(+3.22%) |
| Mar 05, 2002 | 7.988 | 8.025 | 7.772 | 7.828 | 20,302,896 | -0.31(-3.81%) |
| Mar 04, 2002 | 8.044 | 8.138 | 7.836 | 8.138 | 30,669,828 | -0.13(-1.57%) |
| Mar 01, 2002 | 8.460 | 8.505 | 8.119 | 8.268 | 15,130,736 | -0.24(-2.78%) |
| Feb 28, 2002 | 8.486 | 8.587 | 8.166 | 8.505 | 19,950,672 | +0.01(+0.09%) |
| Feb 27, 2002 | 8.918 | 8.928 | 8.458 | 8.497 | 15,103,335 | -0.24(-2.71%) |
| Feb 26, 2002 | 8.926 | 8.965 | 8.629 | 8.734 | 17,167,464 | -0.19(-2.15%) |
| Feb 25, 2002 | 8.834 | 8.980 | 8.768 | 8.926 | 18,911,824 | +0.27(+3.13%) |
| Feb 22, 2002 | 8.507 | 8.655 | 8.349 | 8.655 | 11,240,842 | +0.10(+1.19%) |
| Feb 21, 2002 | 8.619 | 8.828 | 8.546 | 8.554 | 8,486,099 | -0.07(-0.76%) |
| Feb 20, 2002 | 8.439 | 8.644 | 8.407 | 8.619 | 8,746,808 | +0.17(+2.02%) |
| Feb 19, 2002 | 8.473 | 8.721 | 8.431 | 8.448 | 3,804,232 | -0.12(-1.43%) |
| Feb 18, 2002 | 8.715 | 8.721 | 8.516 | 8.570 | 8,866,788 | +0.00(+0.00%) |
| Feb 15, 2002 | 8.715 | 8.721 | 8.516 | 8.570 | 8,866,788 | -0.10(-1.13%) |
| Feb 14, 2002 | 8.777 | 8.824 | 8.610 | 8.668 | 6,694,385 | -0.01(-0.09%) |
| Feb 13, 2002 | 8.552 | 8.757 | 8.552 | 8.676 | 10,492,499 | +0.12(+1.38%) |
| Feb 12, 2002 | 8.529 | 8.599 | 8.484 | 8.557 | 4,362,896 | -0.02(-0.22%) |
| Feb 11, 2002 | 8.467 | 8.659 | 8.460 | 8.576 | 8,470,137 | +0.08(+0.95%) |
| Feb 08, 2002 | 8.176 | 8.505 | 8.129 | 8.495 | 11,313,734 | +0.30(+3.72%) |
| Feb 07, 2002 | 8.488 | 8.570 | 8.176 | 8.191 | 12,850,325 | -0.30(-3.50%) |
| Feb 06, 2002 | 8.683 | 8.683 | 8.467 | 8.488 | 8,290,832 | -0.16(-1.83%) |
| Feb 05, 2002 | 8.728 | 8.819 | 8.627 | 8.646 | 12,042,923 | -0.07(-0.78%) |
| Feb 04, 2002 | 8.740 | 8.860 | 8.655 | 8.713 | 15,630,075 | +0.12(+1.44%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Chinese-led consortium pulls out of contract to build Cyprus' first natural gas import terminal
- China investigators suspect construction work caused fire that killed 16 people in shopping mall
- Pacific island leaders agree to enhance Japan's role in the region amid growing China influence
- China Communist Party policy meeting endorses leader Xi's high-tech vision for economy
- Vietnam's President To Lam becomes caretaker of Communist Party while chief Trong focuses on health
- Artists are taking things into their own hands to protect their work from generative AI
- Stock market today: Global shares mostly fall as dive for Big Tech stocks hits Wall St rally
- North Korea plans to launch major tourism site next year though it still blocks foreign tourists
- Nokia sees double-digit fall in Q2 profit, sales in weak 5G market but sees improved 2nd half
- Europe's central bank hits pause on rate cuts as inflation takes its sweet time to come down to 2%
Most Read
- Food manufacturing plant in Fridley closing, laying off 170 workers • Business
- A million gallons of coal ash wastewater spills at Minnesota Power coal plant • Business
- Cargill lays off 200 tech workers globally amid digital refocusing • Business
- Large Vista Outdoor shareholder says it will vote 'no' on selling ammunition brands to Czech firm • Business
- PUC votes on Xcel plan to replace retiring Minnesota coal plant with mega solar farm • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.