Canada markets open in 4 hours 12 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
207.55+3.63 (+1.78%)
At close: 04:00PM EST
207.55 0.00 (0.00%)
Pre-Market: 05:15AM EST
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2023203.75208.77203.72207.55207.553,429,700
Dec 01, 2023199.20204.36198.52203.92203.922,965,600
Nov 30, 2023200.18200.22196.32198.83198.833,812,100
Nov 29, 2023201.07201.67199.66199.92199.922,119,000
Nov 28, 2023199.54201.01197.98200.05200.052,651,100
Nov 27, 2023198.38200.94197.85199.82199.822,345,700
Nov 24, 2023198.00199.41196.23199.07199.071,322,200
Nov 22, 2023198.49199.70196.71198.48198.483,232,400
Nov 21, 2023197.52201.74196.62198.06198.065,880,600
Nov 20, 2023203.50205.00203.09204.44204.443,159,700
Nov 17, 2023203.29204.17202.25203.70203.702,216,300
Nov 16, 2023203.93205.69200.85202.28202.282,705,700
Nov 15, 2023202.44206.26202.43204.85204.852,848,500
Nov 14, 2023203.45204.79199.22202.24202.244,237,600
Nov 13, 2023193.00194.43192.10193.84193.843,155,700
Nov 10, 2023190.93194.84189.05194.60194.602,381,500
Nov 09, 2023192.30194.89190.39190.49190.493,271,000
Nov 08, 2023194.84196.87192.88194.68194.683,077,500
Nov 07, 2023194.26195.20193.42194.58194.582,150,300
Nov 06, 2023194.55195.80193.28194.23194.231,920,400
Nov 03, 2023194.89197.22193.88194.94194.942,755,300
Nov 02, 2023193.73196.66193.41194.32194.322,220,100
Nov 01, 2023191.18192.20188.70191.29191.293,070,100
Oct 31, 2023188.47191.08187.77190.57190.573,181,200
Oct 30, 2023184.80188.38183.79187.72187.722,683,200
Oct 27, 2023184.86185.45181.85183.62183.622,371,400
Oct 26, 2023186.95188.51184.50184.73184.732,855,500
Oct 25, 2023185.55187.27184.66186.09186.092,406,200
Oct 24, 2023188.16189.18185.03186.24186.242,107,500
Oct 24, 20231.1 Dividend
Oct 23, 2023190.41191.59187.93188.38187.282,322,100
Oct 20, 2023190.19191.76188.69190.50189.392,776,100
Oct 19, 2023193.55193.84189.82190.46189.352,944,200
Oct 18, 2023196.37196.37193.39193.46192.332,694,700
Oct 17, 2023197.48198.87196.97198.15196.991,698,900
Oct 16, 2023197.40199.25196.23198.25197.092,139,900
Oct 13, 2023197.02197.95194.77195.75194.612,220,300
Oct 12, 2023203.30203.50196.77196.90195.752,488,500
Oct 11, 2023203.79204.13200.94203.29202.102,178,900
Oct 10, 2023201.26203.81200.27202.75201.572,209,700
Oct 09, 2023197.62200.97196.46200.74199.571,649,600
Oct 06, 2023198.01202.04197.56199.54198.372,250,800
Oct 05, 2023198.85200.05197.53199.80198.632,233,600
Oct 04, 2023200.33201.15198.47199.59198.422,569,500
Oct 03, 2023204.89205.01198.71200.16198.993,532,500
Oct 02, 2023207.38208.48204.85205.74204.542,264,900
Sept 29, 2023208.79210.38207.30207.84206.632,304,800
Sept 28, 2023206.83210.39206.30207.78206.572,379,000
Sept 27, 2023209.08210.26206.27206.96205.752,860,000
Sept 26, 2023210.90211.71208.16208.54207.322,782,400
Sept 25, 2023210.37212.86210.01212.50211.263,971,600
Sept 22, 2023209.54211.23209.23210.49209.262,940,100
Sept 21, 2023213.01213.68210.18210.61209.382,959,600
Sept 20, 2023218.33219.24214.38214.91213.662,490,000
Sept 19, 2023216.43217.99214.21217.50216.233,449,600
Sept 18, 2023220.09221.80217.21217.72216.453,447,200
Sept 15, 2023228.36228.36219.61220.02218.749,175,700
Sept 14, 2023230.10231.23228.50230.87229.522,621,700
Sept 13, 2023229.51230.94228.14228.82227.482,769,400
Sept 12, 2023231.78233.85230.38230.44229.092,192,600
Sept 11, 2023232.69233.62231.38231.91230.561,657,900
Sept 08, 2023232.73233.25230.68231.29229.942,166,300
Sept 07, 2023230.15234.37230.15233.61232.252,576,600
Sept 06, 2023230.24231.19228.78229.61228.272,123,900
Sept 05, 2023233.54233.64229.94230.43229.082,569,200
Sept 01, 2023232.30233.97231.98232.51231.152,562,000
Aug 31, 2023230.85231.83230.33230.48229.133,433,100
Aug 30, 2023227.50230.85227.18230.31228.972,839,600
Aug 29, 2023222.74226.69222.67226.41225.091,800,600
Aug 28, 2023223.99225.58221.40222.72221.421,726,100
Aug 25, 2023223.81226.16221.75223.07221.771,805,000
Aug 24, 2023226.79228.94222.96222.97221.671,994,800
Aug 23, 2023225.96227.50224.84227.19225.862,390,700
Aug 22, 2023222.06227.29221.23225.74224.424,084,600
Aug 21, 2023218.62220.62216.25217.59216.322,804,800
Aug 18, 2023217.46219.95216.59219.35218.072,250,500
Aug 17, 2023223.23223.87217.72218.15216.881,791,100
Aug 16, 2023224.79226.86222.11222.15220.851,403,500
Aug 15, 2023223.53226.76223.26223.84222.532,079,000
Aug 14, 2023224.37226.47223.65225.89224.572,927,400
Aug 11, 2023221.02225.20220.58223.69222.382,356,300
Aug 10, 2023221.47223.25219.21220.86219.571,815,500
Aug 09, 2023220.58221.16218.50219.64218.362,061,300
Aug 08, 2023220.00221.39217.42220.91219.622,152,100
Aug 07, 2023224.20225.04222.61223.30222.001,902,500
Aug 04, 2023224.00226.21222.42223.12221.822,549,600
Aug 03, 2023228.87229.20226.55226.72225.402,436,000
Aug 02, 2023229.76231.95229.28229.49228.152,298,100
Aug 01, 2023232.94234.97232.11232.35230.992,029,300
Jul 31, 2023235.08235.94232.73234.27232.902,614,800
Jul 28, 2023236.96237.20234.45235.09233.721,767,300
Jul 27, 2023236.08237.21234.40234.90233.531,972,800
Jul 26, 2023233.70235.16232.83234.07232.701,720,100
Jul 25, 2023232.38234.39231.19233.94232.571,547,800
Jul 25, 20231.1 Dividend
Jul 24, 2023234.20235.81233.58234.00231.542,019,000
Jul 21, 2023232.45235.02231.72233.78231.323,348,400
Jul 20, 2023231.38231.38228.42230.99228.561,959,700
Jul 19, 2023229.60232.23229.48230.89228.461,649,600
Jul 18, 2023227.75231.12226.55229.91227.491,858,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...