Canada markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
225.02+1.09 (+0.49%)
At close: 04:04PM EST
224.79 -0.23 (-0.10%)
After hours: 07:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022222.89229.85221.50225.02225.025,722,900
Jan. 20, 2022236.27237.59223.34223.93223.935,946,600
Jan. 19, 2022239.63241.16234.27234.70234.704,146,800
Jan. 18, 2022239.20239.60234.27238.41238.414,612,500
Jan. 18, 20220.8 Dividend
Jan. 14, 2022247.30248.70241.47243.40242.603,257,600
Jan. 13, 2022253.08253.75250.09250.70249.882,243,400
Jan. 12, 2022251.19254.71249.94250.72249.902,825,500
Jan. 11, 2022247.91249.95244.68249.50248.683,415,000
Jan. 10, 2022247.89248.10240.57247.69246.886,292,400
Jan. 07, 2022255.70257.38250.71251.09250.264,944,800
Jan. 06, 2022257.64258.45255.00257.79256.943,616,300
Jan. 05, 2022258.71259.44254.72254.75253.913,808,600
Jan. 04, 2022255.64260.83255.60259.81258.963,638,200
Jan. 03, 2022259.20260.20253.07255.51254.675,302,100
Dec. 31, 2021256.15259.77255.85258.48257.631,774,200
Dec. 30, 2021258.35259.25256.06256.39255.551,488,100
Dec. 29, 2021255.01258.54254.96257.57256.721,617,500
Dec. 28, 2021254.00254.89252.82254.02253.191,531,500
Dec. 27, 2021251.14253.78251.14253.70252.871,590,200
Dec. 23, 2021250.24251.71249.04250.09249.272,060,300
Dec. 22, 2021247.11249.95246.13249.70248.881,771,900
Dec. 21, 2021247.71248.41243.58246.98246.172,963,800
Dec. 20, 2021245.22245.94242.30245.62244.813,900,900
Dec. 17, 2021252.34253.29247.45248.09247.2710,173,200
Dec. 16, 2021259.23259.50253.10253.24252.414,457,200
Dec. 15, 2021249.60258.34249.25257.54256.694,939,300
Dec. 14, 2021255.92256.82250.51252.46251.635,100,500
Dec. 13, 2021262.85263.31256.29257.24256.393,915,300
Dec. 10, 2021258.41261.48257.72261.38260.522,546,100
Dec. 09, 2021255.77260.82254.86258.15257.303,812,700
Dec. 08, 2021256.59258.63254.55256.74255.903,820,700
Dec. 07, 2021253.51257.54252.40256.91256.073,405,400
Dec. 06, 2021252.49254.33250.42251.18250.353,008,500
Dec. 03, 2021252.52253.85247.07248.69247.873,972,000
Dec. 02, 2021247.01251.68245.84250.39249.573,706,700
Dec. 01, 2021248.30252.37245.22245.34244.534,018,600
Nov. 30, 2021247.76250.44244.51244.59243.796,235,900
Nov. 29, 2021250.31252.49248.38248.58247.763,209,100
Nov. 26, 2021249.62252.11247.15247.69246.881,891,000
Nov. 24, 2021249.42253.41249.00252.63251.801,952,500
Nov. 23, 2021251.14252.67248.60251.91251.082,550,600
Nov. 22, 2021250.26256.39249.85252.35251.524,460,500
Nov. 19, 2021247.77250.74245.75249.52248.703,685,000
Nov. 18, 2021246.45250.00245.23247.38246.573,468,600
Nov. 17, 2021250.02255.22245.25245.73244.926,823,900
Nov. 16, 2021240.60246.72239.39244.78243.985,223,200
Nov. 15, 2021236.10237.15234.33234.92234.152,219,900
Nov. 12, 2021234.43236.72232.06236.32235.542,462,100
Nov. 11, 2021234.32234.73231.30232.32231.561,921,300
Nov. 10, 2021232.62235.78231.31232.55231.792,402,900
Nov. 09, 2021235.06237.27233.04233.91233.142,307,500
Nov. 08, 2021236.55238.08233.16234.79234.022,797,200
Nov. 05, 2021239.00239.27235.05235.54234.772,355,900
Nov. 04, 2021235.00238.93234.94237.78237.002,508,800
Nov. 03, 2021232.89234.68232.08234.30233.532,629,100
Nov. 02, 2021232.32234.14231.29233.03232.262,167,300
Nov. 01, 2021235.00235.90230.21231.75230.993,861,500
Oct. 29, 2021230.78234.74230.50233.82233.053,312,600
Oct. 28, 2021232.96234.68231.25231.76231.002,421,700
Oct. 27, 2021231.62234.96231.62231.77231.012,801,700
Oct. 26, 2021233.11233.67230.50231.07230.312,801,000
Oct. 25, 2021228.55232.18228.11231.82231.063,018,500
Oct. 22, 2021227.48229.86227.48228.77228.022,207,500
Oct. 21, 2021224.91227.66224.51227.42226.672,883,100
Oct. 20, 2021224.00225.30222.69225.01224.272,293,700
Oct. 19, 2021221.85223.77221.51222.91222.182,976,300
Oct. 19, 20210.8 Dividend
Oct. 18, 2021218.40222.71218.27221.74220.212,786,000
Oct. 15, 2021218.76219.99217.39219.16217.652,928,600
Oct. 14, 2021214.34216.56213.44216.45214.963,177,100
Oct. 13, 2021210.63213.63210.60212.12210.663,275,600
Oct. 12, 2021209.85211.73209.73209.80208.362,793,600
Oct. 11, 2021208.11211.74207.84208.85207.413,267,900
Oct. 08, 2021205.59207.76204.45206.16204.743,042,000
Oct. 07, 2021205.92209.61205.62207.90206.473,001,100
Oct. 06, 2021202.90205.19201.91204.00202.603,079,600
Oct. 05, 2021205.87207.75204.16204.27202.863,482,800
Oct. 04, 2021202.84204.59201.58204.51203.105,195,600
Oct. 01, 2021203.73205.41201.83203.70202.303,016,400
Sep. 30, 2021206.93207.46202.27202.86201.463,828,600
Sep. 29, 2021206.16208.35205.92207.10205.672,678,300
Sep. 28, 2021209.10209.46204.69205.43204.024,030,200
Sep. 27, 2021207.63212.25207.50210.63209.182,886,100
Sep. 24, 2021208.07208.80206.89207.87206.442,275,800
Sep. 23, 2021210.00211.65207.79207.98206.553,128,800
Sep. 22, 2021208.05210.28206.73208.89207.453,169,000
Sep. 21, 2021206.66208.23205.36206.27204.852,681,200
Sep. 20, 2021206.52208.46203.03205.27203.863,640,400
Sep. 17, 2021207.36211.98207.36209.03207.595,835,200
Sep. 16, 2021205.66209.33205.66208.48207.053,365,500
Sep. 15, 2021204.17206.21201.48205.61204.192,956,600
Sep. 14, 2021206.55207.41203.92204.17202.762,488,600
Sep. 13, 2021205.72207.24204.75206.05204.633,159,000
Sep. 10, 2021204.78206.58204.16204.33202.922,505,600
Sep. 09, 2021204.47204.72202.49203.01201.612,566,100
Sep. 08, 2021204.35204.42201.50204.09202.693,344,800
Sep. 07, 2021205.70207.24204.91205.15203.742,591,900
Sep. 03, 2021204.90206.83204.15205.98204.562,260,900
Sep. 02, 2021203.77206.63203.70206.15204.732,655,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...