Canada markets open in 8 hours 29 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
179.88+2.52 (+1.42%)
At close: 04:04PM EDT
179.80 -0.08 (-0.04%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022175.05179.94174.48179.88179.883,226,300
Jul 01, 2022175.83178.59174.64177.36177.363,094,600
Jun 30, 2022172.04176.08170.76174.67174.674,415,400
Jun 29, 2022174.97177.39174.16176.10176.102,802,600
Jun 28, 2022184.48185.61174.57174.72174.724,980,300
Jun 27, 2022183.00185.32182.13184.22184.222,829,200
Jun 24, 2022177.76182.94177.13182.84182.845,346,100
Jun 23, 2022174.52176.44173.60176.33176.333,611,500
Jun 22, 2022171.34175.37170.12173.60173.604,434,100
Jun 21, 2022176.09176.42171.39172.38172.384,753,300
Jun 17, 2022170.94175.28170.14172.47172.478,481,400
Jun 16, 2022174.50174.93170.48171.61171.615,536,300
Jun 15, 2022179.40181.02176.30179.01179.014,164,200
Jun 14, 2022180.83182.86176.43177.94177.944,037,200
Jun 13, 2022182.33184.50180.11181.26181.263,899,300
Jun 10, 2022189.30192.24186.15186.33186.333,564,600
Jun 09, 2022192.11198.74191.90194.28194.282,999,500
Jun 08, 2022193.90194.71191.38192.45192.452,775,700
Jun 07, 2022190.35196.20189.01195.65195.653,269,700
Jun 06, 2022196.00198.78194.20196.77196.772,691,600
Jun 03, 2022193.97197.95193.25195.45195.452,262,700
Jun 02, 2022192.56196.22191.75196.13196.133,359,200
Jun 01, 2022196.39197.14191.64191.72191.723,290,200
May 31, 2022197.60198.75194.39195.30195.304,733,900
May 27, 2022196.72199.66195.87199.63199.632,779,200
May 26, 2022190.57197.05190.28195.53195.533,337,900
May 25, 2022182.60189.89182.26188.55188.553,986,300
May 24, 2022184.98187.80182.39184.62184.624,486,500
May 23, 2022186.50186.83181.39186.25186.253,546,700
May 20, 2022188.93189.26179.22184.69184.695,722,600
May 19, 2022182.68191.81182.68187.86187.865,132,100
May 18, 2022187.50191.46179.76183.82183.827,847,600
May 17, 2022198.92199.47187.87194.03194.038,210,000
May 16, 2022192.57196.22189.50194.73194.734,405,300
May 13, 2022191.27197.41190.35194.00194.002,911,900
May 12, 2022187.77194.84187.23191.70191.704,292,900
May 11, 2022192.84195.19187.30187.77187.774,598,000
May 10, 2022198.11199.04190.25192.13192.133,638,700
May 09, 2022189.59198.47188.25196.07196.073,998,300
May 06, 2022194.17195.45189.66192.29192.293,910,700
May 05, 2022203.91204.61193.52195.92195.924,262,900
May 04, 2022200.73207.96198.25207.16207.164,452,400
May 03, 2022202.47204.93200.21201.63201.633,002,600
May 02, 2022198.12204.65197.72203.14203.143,697,800
Apr 29, 2022203.49205.18197.08197.73197.734,217,600
Apr 28, 2022201.62207.15200.03205.14205.143,250,400
Apr 27, 2022199.25203.46198.97199.57199.573,028,100
Apr 26, 2022198.91204.37198.24199.59199.593,959,100
Apr 25, 2022197.05200.74194.67200.38200.383,895,900
Apr 22, 2022204.12204.31196.10197.06197.064,216,300
Apr 21, 2022210.42210.85204.28205.03205.033,797,600
Apr 20, 2022205.84210.06205.19208.74208.743,906,100
Apr 19, 2022198.17203.51197.70203.04203.043,392,900
Apr 19, 20220.8 Dividend
Apr 18, 2022200.62202.00197.33198.52197.723,800,400
Apr 14, 2022206.23207.30201.03201.28200.474,001,400
Apr 13, 2022203.63206.85203.22205.51204.682,803,400
Apr 12, 2022209.01210.59203.40204.14203.324,354,700
Apr 11, 2022204.66208.45203.35204.59203.773,576,200
Apr 08, 2022201.03207.72200.54206.66205.835,065,500
Apr 07, 2022199.11204.20197.55202.64201.824,411,600
Apr 06, 2022201.20202.85196.64200.65199.846,356,100
Apr 05, 2022203.21208.14201.67204.87204.044,707,100
Apr 04, 2022201.55204.26199.77204.12203.305,426,100
Apr 01, 2022204.10204.16201.40202.40201.584,827,200
Mar 31, 2022206.85208.74201.99202.19201.387,318,500
Mar 30, 2022215.75217.15208.93209.49208.657,090,900
Mar 29, 2022217.76221.34216.54219.57218.694,993,600
Mar 28, 2022211.38213.90207.42213.78212.926,579,600
Mar 25, 2022220.73220.96211.39212.92212.066,831,700
Mar 24, 2022220.83221.96217.96219.17218.293,399,200
Mar 23, 2022227.00227.95219.83220.92220.033,728,100
Mar 22, 2022227.65229.87225.36228.47227.553,248,800
Mar 21, 2022236.50238.37225.69227.60226.684,349,200
Mar 18, 2022231.65236.26229.93235.67234.729,149,800
Mar 17, 2022230.00234.41228.32234.38233.443,323,900
Mar 16, 2022233.13234.43226.79231.33230.403,497,400
Mar 15, 2022227.80232.35227.51231.07230.143,413,600
Mar 14, 2022223.98227.71221.08226.51225.603,607,700
Mar 11, 2022223.90227.56221.99222.21221.312,616,300
Mar 10, 2022223.00224.39219.09224.17223.273,318,700
Mar 09, 2022227.98230.28225.59225.88224.973,428,500
Mar 08, 2022222.26229.62222.08223.26222.363,725,900
Mar 07, 2022224.03227.98222.08222.26221.364,022,700
Mar 04, 2022224.58226.69221.75224.07223.173,144,400
Mar 03, 2022229.12230.72225.06226.28225.373,180,700
Mar 02, 2022220.60230.01220.11228.66227.744,513,700
Mar 01, 2022221.38224.44220.23221.50220.613,953,200
Feb 28, 2022217.26221.30215.82221.06220.175,440,400
Feb 25, 2022214.27219.69210.21219.18218.304,613,300
Feb 24, 2022209.69214.26206.24213.41212.555,749,300
Feb 23, 2022222.00227.75214.13215.09214.228,936,900
Feb 22, 2022218.29221.45210.76214.59213.737,641,100
Feb 18, 2022222.95225.72220.42222.69221.794,241,500
Feb 17, 2022225.93227.22223.25223.79222.892,482,200
Feb 16, 2022226.52228.17223.51227.01226.102,461,300
Feb 15, 2022228.31230.06226.98228.10227.181,843,600
Feb 14, 2022223.77227.02223.12225.95225.042,025,700
Feb 11, 2022227.52229.72224.76225.91225.002,192,800
Feb 10, 2022230.69232.86225.79227.40226.483,053,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...