Canada markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.48+2.93 (+1.38%)
At close: 04:03PM EST
214.16 -1.32 (-0.61%)
After hours: 07:59PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022214.79216.71212.71215.48215.482,661,653
Nov 30, 2022206.11212.97203.25212.55212.554,700,400
Nov 29, 2022208.00208.65206.62207.47207.471,980,900
Nov 28, 2022210.39211.47208.52209.04209.042,202,300
Nov 25, 2022211.36211.83210.01210.97210.97975,700
Nov 23, 2022215.23215.70210.02211.02211.022,593,800
Nov 22, 2022211.65215.53211.07214.47214.472,845,700
Nov 21, 2022210.13210.81208.23210.27210.272,326,400
Nov 18, 2022211.82211.84206.41209.93209.932,912,500
Nov 17, 2022212.50212.99205.37208.40208.403,507,800
Nov 16, 2022212.09221.42211.60215.13215.138,173,100
Nov 15, 2022206.75211.25203.82208.84208.845,127,800
Nov 14, 2022208.43210.47204.23204.66204.664,165,000
Nov 11, 2022205.09211.26204.51209.02209.024,272,100
Nov 10, 2022195.31204.74195.30204.32204.324,837,200
Nov 09, 2022187.31191.27186.31186.63186.633,007,200
Nov 08, 2022188.06190.01185.78188.36188.362,880,800
Nov 07, 2022183.57187.80181.04186.56186.562,715,300
Nov 04, 2022182.78187.85178.30182.15182.154,623,400
Nov 03, 2022180.85182.86178.71179.82179.824,187,500
Nov 02, 2022193.19194.68185.53185.71185.714,539,400
Nov 01, 2022198.00199.74192.28193.55193.553,260,100
Oct 31, 2022196.99197.97194.36194.95194.953,550,200
Oct 28, 2022193.50199.74192.85198.73198.733,292,200
Oct 27, 2022195.24196.48192.53193.66193.662,457,600
Oct 26, 2022194.23195.61191.28193.55193.552,567,200
Oct 25, 2022189.90195.08188.89193.85193.853,245,700
Oct 24, 2022183.58188.51183.58187.61187.613,704,900
Oct 21, 2022178.14182.67176.50182.37182.373,583,600
Oct 20, 2022183.39185.40177.47178.30178.304,095,600
Oct 19, 2022187.28188.47180.22183.94183.945,362,300
Oct 18, 2022196.20198.57192.56193.20193.203,804,300
Oct 18, 20221.05 Dividend
Oct 17, 2022192.25195.22192.09194.09193.043,504,800
Oct 14, 2022194.84196.96188.73188.96187.944,142,800
Oct 13, 2022189.83194.93185.48193.16192.124,851,100
Oct 12, 2022197.79198.38193.78193.87192.822,353,900
Oct 11, 2022194.94198.37193.97196.43195.372,766,000
Oct 10, 2022195.95196.96192.71194.90193.852,449,700
Oct 07, 2022198.02198.51195.34197.21196.143,466,800
Oct 06, 2022198.45202.29198.32199.98198.903,304,900
Oct 05, 2022195.32200.32194.00199.03197.953,196,100
Oct 04, 2022196.97199.66196.33197.42196.354,139,100
Oct 03, 2022191.61195.80191.03193.92192.874,346,500
Sept 30, 2022189.43191.09185.96187.81186.796,049,000
Sept 29, 2022192.00192.43188.81190.46189.433,622,800
Sept 28, 2022192.45195.47190.14194.53193.485,384,900
Sept 27, 2022187.94190.86186.21187.67186.653,866,500
Sept 26, 2022188.06190.00185.69186.02185.012,938,700
Sept 23, 2022186.75189.16185.56188.13187.113,382,500
Sept 22, 2022188.00189.78186.51188.12187.102,864,500
Sept 21, 2022191.91194.81188.32188.36187.342,925,700
Sept 20, 2022192.62194.18188.68190.41189.383,650,200
Sept 19, 2022190.91195.90190.67195.10194.043,351,900
Sept 16, 2022189.00193.07188.75191.81190.7710,187,800
Sept 15, 2022193.32194.49190.01191.04190.013,309,700
Sept 14, 2022194.55195.22190.21192.39191.353,963,700
Sept 13, 2022201.26202.89192.95193.63192.584,441,400
Sept 12, 2022206.00209.42205.50206.40205.283,218,700
Sept 09, 2022203.98206.53203.32205.65204.543,176,400
Sept 08, 2022200.65204.51198.73204.38203.273,564,200
Sept 07, 2022193.71201.94193.58201.30200.214,086,500
Sept 06, 2022196.17196.81191.25192.96191.923,128,800
Sept 02, 2022197.40199.03194.29195.51194.453,165,900
Sept 01, 2022193.79195.95192.61195.76194.703,462,200
Aug 31, 2022197.10197.43194.00194.14193.095,145,100
Aug 30, 2022202.46203.30196.41197.22196.153,906,900
Aug 29, 2022200.12203.61199.08201.07199.983,273,800
Aug 26, 2022211.73212.63200.94200.99199.903,720,500
Aug 25, 2022208.59211.17207.95210.96209.822,634,700
Aug 24, 2022206.81210.55205.78208.41207.282,634,300
Aug 23, 2022210.00211.36207.28207.47206.352,533,900
Aug 22, 2022209.21212.58208.48209.99208.854,136,600
Aug 19, 2022215.50215.84209.85211.36210.223,347,300
Aug 18, 2022215.11218.09214.57216.47215.303,011,800
Aug 17, 2022212.01221.19211.50215.37214.208,082,100
Aug 16, 2022206.66217.39206.50214.12212.965,892,200
Aug 15, 2022206.00209.02204.90208.04206.914,075,500
Aug 12, 2022203.35206.60201.73206.47205.353,014,100
Aug 11, 2022200.10204.29200.07202.18201.093,337,200
Aug 10, 2022199.27201.66198.60201.43200.344,094,400
Aug 09, 2022200.75200.75193.72195.20194.143,914,500
Aug 08, 2022200.00204.31199.78201.84200.753,040,800
Aug 05, 2022195.89199.23195.33199.08198.002,409,700
Aug 04, 2022195.76199.05195.42197.16196.093,534,100
Aug 03, 2022189.63195.98189.63195.42194.363,292,700
Aug 02, 2022193.27193.40187.87187.95186.933,401,800
Aug 01, 2022191.55195.26191.28194.09193.043,349,500
Jul 29, 2022189.81192.49188.72191.53190.494,507,100
Jul 28, 2022187.49191.72183.74190.80189.776,034,600
Jul 27, 2022188.70190.89183.70189.92188.893,713,900
Jul 26, 2022188.18190.97187.61188.60187.583,647,200
Jul 25, 2022195.70195.85193.17194.80193.752,492,200
Jul 22, 2022194.82199.12194.24195.58194.523,329,500
Jul 21, 2022191.24193.78189.42193.56192.513,266,100
Jul 20, 2022188.39191.44187.99191.03190.002,427,300
Jul 19, 2022186.57189.56184.82188.78187.762,683,900
Jul 19, 20221.05 Dividend
Jul 18, 2022186.61189.08185.19185.79183.742,965,800
Jul 15, 2022185.71186.14183.96185.00182.962,901,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...