Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowe's Companies (NY: LOW )

231.11 -1.15 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 9.133 9.278 8.788 9.059 31,981,278 -0.16(-1.73%)
May 28, 2002 9.258 9.289 8.913 9.218 9,839,593 -0.02(-0.23%)
May 27, 2002 9.393 9.602 9.208 9.239 15,875,844 +0.00(+0.00%)
May 24, 2002 9.393 9.602 9.208 9.239 15,874,803 +0.02(+0.21%)
May 23, 2002 9.076 9.222 7.180 9.220 13,003,881 +0.20(+2.17%)
May 22, 2002 8.788 9.034 8.788 9.024 16,553,162 +0.16(+1.84%)
May 21, 2002 9.009 9.057 8.855 8.861 22,004,244 -0.13(-1.43%)
May 20, 2002 8.901 9.062 8.893 8.989 25,781,294 +0.39(+4.56%)
May 17, 2002 8.434 8.605 8.390 8.598 7,988,031 +0.21(+2.52%)
May 16, 2002 8.402 8.492 8.365 8.386 5,231,383 -0.07(-0.80%)
May 15, 2002 8.327 8.500 8.327 8.453 7,602,256 +0.05(+0.59%)
May 14, 2002 8.115 8.429 8.115 8.404 9,521,498 +0.40(+5.02%)
May 13, 2002 8.019 8.065 7.927 8.002 6,464,196 -0.03(-0.33%)
May 10, 2002 8.231 8.231 7.985 8.029 5,605,704 -0.19(-2.34%)
May 09, 2002 8.096 8.309 8.083 8.221 13,161,887 +0.13(+1.66%)
May 08, 2002 8.115 8.196 7.996 8.087 4,841,704 +0.07(+0.89%)
May 07, 2002 8.048 8.154 7.962 8.016 10,467,713 -0.03(-0.41%)
May 06, 2002 8.336 8.352 8.048 8.048 6,573,264 -0.33(-3.92%)
May 03, 2002 8.354 8.436 8.269 8.377 7,954,972 +0.02(+0.28%)
May 02, 2002 8.240 8.388 8.211 8.354 8,044,517 +0.16(+1.90%)
May 01, 2002 8.142 8.240 8.019 8.198 8,965,483 +0.07(+0.92%)
Apr 30, 2002 8.163 8.271 8.067 8.123 11,486,293 -0.05(-0.63%)
Apr 29, 2002 8.259 8.271 8.165 8.175 5,794,166 -0.06(-0.72%)
Apr 26, 2002 8.384 8.423 8.221 8.235 6,153,650 -0.10(-1.22%)
Apr 25, 2002 8.202 8.384 8.185 8.336 9,482,452 +0.01(+0.12%)
Apr 24, 2002 8.567 8.615 8.279 8.327 7,710,023 -0.17(-2.06%)
Apr 23, 2002 8.565 8.623 8.471 8.502 4,912,247 -0.02(-0.18%)
Apr 22, 2002 8.605 8.676 8.463 8.517 6,312,176 -0.03(-0.36%)
Apr 19, 2002 8.565 8.634 8.546 8.548 4,590,248 -0.01(-0.13%)
Apr 18, 2002 8.576 8.603 8.461 8.559 7,943,518 +0.07(+0.84%)
Apr 17, 2002 8.640 8.640 8.459 8.488 6,068,009 -0.19(-2.19%)
Apr 16, 2002 8.500 8.678 8.423 8.678 6,798,429 +0.20(+2.33%)
Apr 15, 2002 8.601 8.603 8.419 8.480 4,521,527 -0.12(-1.41%)
Apr 12, 2002 8.500 8.682 8.461 8.601 6,187,490 +0.12(+1.43%)
Apr 11, 2002 8.684 8.778 8.461 8.480 7,552,278 -0.20(-2.34%)
Apr 10, 2002 8.621 8.694 8.553 8.684 8,723,398 +0.07(+0.83%)
Apr 09, 2002 8.490 8.624 8.452 8.613 6,531,094 +0.12(+1.45%)
Apr 08, 2002 8.356 8.509 8.317 8.490 4,990,599 +0.13(+1.61%)
Apr 05, 2002 8.336 8.442 8.317 8.356 8,882,185 +0.15(+1.78%)
Apr 04, 2002 8.154 8.279 8.144 8.210 7,320,344 +0.13(+1.64%)
Apr 03, 2002 8.240 8.327 8.048 8.077 10,772,792 -0.17(-2.12%)
Apr 02, 2002 8.304 8.346 8.242 8.252 10,891,752 -0.05(-0.62%)
Apr 01, 2002 8.259 8.350 8.198 8.304 11,150,237 -0.05(-0.60%)
Mar 29, 2002 8.452 8.452 8.223 8.354 11,372,018 +0.00(+0.00%)
Mar 28, 2002 8.452 8.452 8.223 8.354 11,241,865 -0.04(-0.48%)
Mar 27, 2002 8.467 8.480 8.356 8.394 11,066,678 -0.05(-0.57%)
Mar 26, 2002 8.396 8.500 8.327 8.442 10,390,922 -0.00(-0.02%)
Mar 25, 2002 8.730 8.730 8.436 8.444 8,352,981 -0.21(-2.38%)
Mar 22, 2002 8.586 8.759 8.523 8.649 8,350,898 +0.04(+0.45%)
Mar 21, 2002 8.586 8.692 8.532 8.611 11,070,583 -0.01(-0.13%)
Mar 20, 2002 8.413 8.686 8.394 8.623 10,108,750 +0.10(+1.13%)
Mar 19, 2002 8.432 8.632 8.432 8.526 9,090,690 +0.11(+1.28%)
Mar 18, 2002 8.661 8.667 8.371 8.419 9,302,320 -0.19(-2.25%)
Mar 15, 2002 8.494 8.613 8.346 8.613 11,657,054 +0.21(+2.44%)
Mar 14, 2002 8.432 8.603 8.379 8.407 8,804,093 -0.04(-0.48%)
Mar 13, 2002 8.354 8.461 8.236 8.448 9,680,025 +0.07(+0.83%)
Mar 12, 2002 8.077 8.442 8.050 8.379 9,849,745 +0.26(+3.24%)
Mar 11, 2002 8.115 8.188 7.991 8.115 12,152,938 -0.10(-1.17%)
Mar 08, 2002 8.413 8.457 8.160 8.211 11,844,214 -0.06(-0.72%)
Mar 07, 2002 8.356 8.419 8.079 8.271 14,000,335 +0.01(+0.16%)
Mar 06, 2002 8.048 8.259 8.039 8.258 10,995,615 +0.26(+3.22%)
Mar 05, 2002 8.163 8.202 7.943 8.000 19,866,086 -0.32(-3.81%)
Mar 04, 2002 8.221 8.317 8.008 8.317 30,009,976 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.