Canada markets closed

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
234.08+4.33 (+1.88%)
At close: 04:00PM EDT
233.80 -0.28 (-0.12%)
After hours: 07:57PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024231.12238.06230.34234.08234.083,180,600
Jul 11, 2024225.61229.98223.54229.75229.753,006,900
Jul 10, 2024217.57220.91216.89220.74220.742,007,000
Jul 09, 2024215.97217.19215.21216.33216.332,571,700
Jul 08, 2024215.00218.30214.79217.15217.152,947,500
Jul 05, 2024212.69214.84212.53213.89213.891,907,400
Jul 03, 2024215.83217.00213.05213.30213.301,423,500
Jul 02, 2024212.69214.85211.80213.70213.702,173,700
Jul 01, 2024219.44220.50213.48213.56213.562,569,200
Jun 28, 2024220.17221.56218.37220.46220.4612,630,400
Jun 27, 2024219.55220.32218.08219.80219.802,654,600
Jun 26, 2024216.46219.16215.87218.78218.782,601,200
Jun 25, 2024226.80227.06216.98217.25217.253,906,600
Jun 24, 2024228.76230.01227.75228.39228.393,463,000
Jun 21, 2024227.68230.10226.55228.59228.593,627,300
Jun 20, 2024226.80228.37225.10227.53227.532,377,800
Jun 18, 2024227.51229.20226.95227.77227.772,072,900
Jun 17, 2024222.36227.23221.61226.77226.771,700,800
Jun 14, 2024224.81225.75221.42223.35223.351,936,600
Jun 13, 2024225.97227.40223.38226.86226.862,116,600
Jun 12, 2024221.82226.99221.82225.02225.023,609,500
Jun 11, 2024217.84218.53215.01218.35218.351,910,100
Jun 10, 2024216.45218.39216.10218.10218.101,851,500
Jun 07, 2024216.29218.23214.75216.67216.671,602,400
Jun 06, 2024219.23220.20217.99218.45218.452,033,900
Jun 05, 2024216.79219.65215.76219.47219.471,727,900
Jun 04, 2024215.30218.33215.11216.53216.532,291,200
Jun 03, 2024219.69221.02216.00216.73216.732,480,500
May 31, 2024216.50221.42216.03221.29221.294,598,400
May 30, 2024215.31216.75213.43215.46215.462,778,100
May 29, 2024213.63214.62212.78214.27214.272,359,800
May 28, 2024214.78216.80213.97215.37215.373,072,400
May 24, 2024217.74218.27214.75215.21215.212,632,200
May 23, 2024221.76221.85216.82217.48217.482,636,600
May 22, 2024224.16225.43220.21221.13221.132,769,800
May 21, 2024231.80231.80221.41224.86224.865,397,700
May 20, 2024230.21231.08228.24229.17229.172,684,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...