Canada markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
231.11-1.15 (-0.50%)
At close: 04:00PM EDT
231.45 +0.34 (+0.15%)
After hours: 07:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024232.67233.05230.15231.11231.111,968,800
May 16, 2024234.36234.98231.72232.26232.261,847,300
May 15, 2024235.08237.32234.83236.08236.082,103,600
May 14, 2024232.86235.15229.86231.58231.582,763,200
May 13, 2024236.30236.88231.69232.98232.981,983,700
May 10, 2024235.77237.34234.43235.03235.031,336,700
May 09, 2024232.08236.96232.08236.13236.131,652,700
May 08, 2024229.58233.01229.00232.07232.071,689,200
May 07, 2024232.46234.83231.22231.46231.461,912,500
May 06, 2024234.83234.95231.19231.70231.701,714,000
May 03, 2024233.60238.15231.98232.13232.131,834,700
May 02, 2024230.13230.23226.38229.58229.581,672,800
May 01, 2024227.37230.99225.47227.52227.521,713,900
Apr 30, 2024230.00231.28227.69227.99227.992,435,200
Apr 29, 2024230.01231.85229.84230.94230.941,527,300
Apr 26, 2024229.97233.24229.72229.87229.872,001,200
Apr 25, 2024227.77230.65224.68229.96229.961,996,800
Apr 24, 2024232.20232.37228.83230.29230.291,485,100
Apr 23, 2024231.23234.21230.22233.56233.562,189,900
Apr 23, 20241.1 Dividend
Apr 22, 2024231.73233.04229.56231.23230.131,872,800
Apr 19, 2024229.49232.11228.89230.24229.142,112,200
Apr 18, 2024229.87232.29227.55228.79227.701,993,100
Apr 17, 2024230.24230.89227.24228.86227.771,982,300
Apr 16, 2024228.93229.85227.32228.35227.262,201,000
Apr 15, 2024234.76234.85229.17230.01228.921,933,100
Apr 12, 2024233.37233.92230.74232.05230.952,117,400
Apr 11, 2024239.00240.29233.19235.44234.322,494,600
Apr 10, 2024238.14239.29235.07237.16236.032,955,100
Apr 09, 2024243.79244.81240.88244.39243.232,126,500
Apr 08, 2024238.26242.72237.97242.59241.442,389,200
Apr 05, 2024238.00240.43237.83239.32238.181,680,700
Apr 04, 2024243.56245.35237.81238.01236.882,343,600
Apr 03, 2024241.06244.14240.49240.70239.553,144,500
Apr 02, 2024246.28247.02243.48244.45243.292,819,700
Apr 01, 2024253.35255.32248.52249.28248.092,363,000
Mar 28, 2024252.81255.29250.98254.73253.522,631,200
Mar 27, 2024252.37253.36251.24253.33252.122,351,900
Mar 26, 2024253.47255.04251.28251.42250.223,048,900
Mar 25, 2024258.72259.46253.73254.00252.792,024,600
Mar 22, 2024261.13262.49258.37258.50257.272,493,200
Mar 21, 2024252.96261.34252.95261.00259.763,418,500
Mar 20, 2024248.54252.42247.42251.96250.761,882,600
Mar 19, 2024244.50248.20244.47248.02246.842,408,400
Mar 18, 2024245.70246.33243.01243.48242.322,480,900
Mar 15, 2024244.23247.25243.61244.73243.575,692,800
Mar 14, 2024246.66247.80242.49244.63243.472,492,700
Mar 13, 2024244.24248.55244.24247.41246.232,238,000
Mar 12, 2024241.69244.47241.11243.26242.102,095,300
Mar 11, 2024241.32242.16238.92240.96239.812,058,900
Mar 08, 2024241.61243.99241.51241.95240.801,502,900
Mar 07, 2024242.13244.15241.42241.72240.571,792,900
Mar 06, 2024241.33242.47239.86241.12239.972,367,600
Mar 05, 2024241.76243.03240.11240.82239.672,514,600
Mar 04, 2024244.22245.29242.03242.10240.952,321,500
Mar 01, 2024240.27245.09239.76244.69243.532,712,300
Feb 29, 2024238.97241.39238.55240.67239.533,107,400
Feb 28, 2024238.00241.44237.35238.80237.663,288,600
Feb 27, 2024232.43239.49230.02235.39234.275,076,700
Feb 26, 2024232.98234.23230.98231.32230.222,928,000
Feb 23, 2024231.45233.09231.16232.56231.452,112,600
Feb 22, 2024228.32231.29227.63230.51229.412,115,700
Feb 21, 2024225.71228.10225.03227.79226.711,701,000
Feb 20, 2024222.99226.43221.77225.51224.442,580,100
Feb 16, 2024227.27228.94225.37226.85225.772,388,400
Feb 15, 2024227.75228.61226.39228.33227.241,925,100
Feb 14, 2024226.00227.17222.87226.93225.852,002,100
Feb 13, 2024224.93227.81223.65225.43224.363,388,600
Feb 12, 2024226.37230.94225.88229.86228.773,258,400
Feb 09, 2024220.81222.31219.17222.26221.201,359,100
Feb 08, 2024222.00223.59219.25220.39219.341,909,700
Feb 07, 2024219.32222.35218.88221.69220.643,303,000
Feb 06, 2024217.80219.92216.22218.12217.082,147,500
Feb 05, 2024217.33218.33214.88218.01216.972,303,700
Feb 02, 2024217.54220.94212.51219.49218.453,304,900
Feb 01, 2024213.02220.56212.37220.23219.183,265,400
Jan 31, 2024215.11216.58212.71212.84211.833,429,300
Jan 30, 2024210.87216.37210.10214.52213.502,742,500
Jan 29, 2024211.78212.70209.81211.84210.832,194,700
Jan 26, 2024212.32213.01210.78211.98210.971,912,600
Jan 25, 2024211.57212.72209.55212.08211.072,892,100
Jan 24, 2024215.16215.30210.40210.55209.553,514,800
Jan 23, 2024218.76218.76213.84214.47213.452,375,900
Jan 23, 20241.1 Dividend
Jan 22, 2024217.81220.37216.27219.86217.722,540,800
Jan 19, 2024218.58221.56216.86220.01217.872,851,900
Jan 18, 2024219.00220.22215.83218.23216.113,121,900
Jan 17, 2024218.98221.00216.48218.05215.932,824,000
Jan 16, 2024219.06220.60217.70220.43218.282,594,400
Jan 12, 2024220.26221.06218.08218.91216.781,603,900
Jan 11, 2024220.12220.86218.14220.16218.021,864,800
Jan 10, 2024217.75220.56217.65220.21218.072,311,300
Jan 09, 2024215.39217.53215.33217.01214.902,025,000
Jan 08, 2024213.14217.42212.64217.14215.032,462,700
Jan 05, 2024210.62214.33210.42212.51210.442,577,900
Jan 04, 2024211.90213.33211.09211.22209.162,487,000
Jan 03, 2024216.37216.90212.13212.27210.203,285,400
Jan 02, 2024220.25222.60218.46218.65216.523,277,800
Dec 29, 2023222.94223.98220.94222.55220.382,631,400
Dec 28, 2023223.41223.42221.97222.90220.731,543,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...