Canada markets open in 5 hours 42 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
190.15-0.38 (-0.20%)
At close: 04:03PM EDT
190.90 +0.75 (+0.39%)
After hours: 07:59PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2023190.46192.44189.62190.15190.151,871,600
Mar 27, 2023190.07191.94188.90190.53190.532,488,400
Mar 24, 2023188.75190.27187.44189.46189.462,692,400
Mar 23, 2023192.72193.10188.07189.69189.693,346,400
Mar 22, 2023196.89197.49191.36191.57191.573,275,700
Mar 21, 2023198.50198.77195.18196.79196.792,940,400
Mar 20, 2023197.01197.89195.41196.79196.792,405,100
Mar 17, 2023199.79201.30195.79197.36197.367,271,200
Mar 16, 2023197.57200.08196.44199.67199.673,153,900
Mar 15, 2023195.84200.45194.61198.59198.593,794,100
Mar 14, 2023199.40200.09193.82196.83196.833,909,000
Mar 13, 2023195.74201.39194.73197.55197.553,116,300
Mar 10, 2023199.12201.69196.09196.66196.662,986,500
Mar 09, 2023202.09204.05198.54199.05199.052,440,300
Mar 08, 2023198.22202.08197.69201.14201.142,670,400
Mar 07, 2023202.49202.49197.26197.41197.413,320,200
Mar 06, 2023200.30203.71200.06201.57201.573,160,900
Mar 03, 2023195.78200.55195.06199.73199.733,482,800
Mar 02, 2023192.66195.45192.03195.10195.104,096,900
Mar 01, 2023205.44205.64191.27194.31194.319,814,300
Feb 28, 2023203.98208.28203.30205.75205.754,391,400
Feb 27, 2023204.33206.49203.44204.24204.242,764,800
Feb 24, 2023199.79202.59198.46201.54201.542,163,500
Feb 23, 2023202.56203.75199.13202.21202.212,332,200
Feb 22, 2023201.21204.44200.06202.63202.632,667,400
Feb 21, 2023205.27206.90201.22201.85201.853,942,900
Feb 17, 2023213.24213.71208.90212.75212.753,462,000
Feb 16, 2023210.20216.07209.62214.01214.012,479,000
Feb 15, 2023212.35215.50211.27215.03215.031,849,900
Feb 14, 2023212.03215.12211.14213.76213.762,316,600
Feb 13, 2023209.30214.30207.43214.14214.142,364,000
Feb 10, 2023207.46208.93206.33208.78208.781,836,300
Feb 09, 2023214.77215.24207.96208.64208.642,386,700
Feb 08, 2023214.21214.21211.07212.76212.762,421,100
Feb 07, 2023212.89215.57210.42214.73214.732,552,300
Feb 06, 2023214.25216.84214.06215.87215.872,380,600
Feb 03, 2023217.14218.39214.82215.97215.973,047,900
Feb 02, 2023216.05223.31215.98221.56221.564,156,800
Feb 01, 2023207.46215.14204.39213.56213.563,363,900
Jan 31, 2023203.25208.33202.50208.25208.253,415,800
Jan 30, 2023201.97204.56201.15201.91201.912,786,300
Jan 27, 2023201.45203.42200.44202.49202.492,907,900
Jan 26, 2023204.35208.77201.64201.81201.813,426,100
Jan 25, 2023204.52206.29201.84206.11206.112,283,400
Jan 24, 2023202.61206.58202.61206.41206.412,862,500
Jan 24, 20231.05 Dividend
Jan 23, 2023203.52206.91201.79205.11204.063,473,500
Jan 20, 2023201.36204.99198.67204.53203.483,517,600
Jan 19, 2023207.51207.90201.19202.13201.103,508,800
Jan 18, 2023210.72214.18208.11208.50207.433,575,000
Jan 17, 2023212.17214.98209.25209.52208.452,943,800
Jan 13, 2023207.81213.56207.81212.16211.073,875,900
Jan 12, 2023210.26211.57206.59210.26209.182,690,200
Jan 11, 2023202.16208.72202.15208.59207.522,781,000
Jan 10, 2023199.92201.67198.54201.40200.372,200,800
Jan 09, 2023202.42204.13199.34199.44198.422,748,500
Jan 06, 2023200.73201.79194.45200.97199.943,121,400
Jan 05, 2023199.30201.44197.48200.77199.741,942,300
Jan 04, 2023201.43202.35197.51201.39200.362,507,400
Jan 03, 2023201.49202.30197.14199.04198.022,602,000
Dec 30, 2022200.03200.50197.21199.24198.222,154,600
Dec 29, 2022201.68203.12201.30202.26201.221,270,900
Dec 28, 2022201.96203.50199.63200.06199.041,419,900
Dec 27, 2022201.69203.99201.31201.71200.682,076,600
Dec 23, 2022198.42202.32197.02201.88200.851,469,200
Dec 22, 2022198.52200.23195.27199.15198.132,414,800
Dec 21, 2022202.93203.62200.27202.43201.392,345,400
Dec 20, 2022201.19202.13197.69200.86199.832,372,200
Dec 19, 2022205.35205.94201.99203.17202.132,442,400
Dec 16, 2022206.36207.36203.32206.14205.089,543,500
Dec 15, 2022208.61209.72205.49208.02206.963,373,900
Dec 14, 2022210.95216.63210.06212.11211.023,727,700
Dec 13, 2022216.71217.83208.92211.22210.144,168,600
Dec 12, 2022202.29205.10201.04205.08204.032,719,800
Dec 09, 2022201.00204.61200.20201.77200.743,226,900
Dec 08, 2022205.00206.41202.46203.56202.523,150,200
Dec 07, 2022202.76209.99202.26206.89205.833,999,300
Dec 06, 2022205.21205.71199.00201.91200.883,627,500
Dec 05, 2022210.91211.61205.40206.18205.123,308,400
Dec 02, 2022212.40216.60211.50214.84213.743,242,300
Dec 01, 2022214.79216.72212.71215.48214.382,735,100
Nov 30, 2022206.11212.97203.25212.55211.464,701,600
Nov 29, 2022208.00208.65206.62207.47206.411,980,900
Nov 28, 2022210.39211.47208.52209.04207.972,202,300
Nov 25, 2022211.36211.83210.01210.97209.89975,700
Nov 23, 2022215.23215.70210.02211.02209.942,593,800
Nov 22, 2022211.65215.53211.07214.47213.372,845,700
Nov 21, 2022210.13210.81208.23210.27209.192,326,400
Nov 18, 2022211.82211.84206.41209.93208.862,912,500
Nov 17, 2022212.50212.99205.37208.40207.333,507,800
Nov 16, 2022212.09221.42211.60215.13214.038,173,100
Nov 15, 2022206.75211.25203.82208.84207.775,127,800
Nov 14, 2022208.43210.47204.23204.66203.614,165,000
Nov 11, 2022205.09211.26204.51209.02207.954,272,500
Nov 10, 2022195.31204.74195.30204.32203.274,837,200
Nov 09, 2022187.31191.27186.31186.63185.673,007,200
Nov 08, 2022188.06190.01185.78188.36187.402,880,800
Nov 07, 2022183.57187.80181.04186.56185.602,715,300
Nov 04, 2022182.78187.85178.30182.15181.224,623,400
Nov 03, 2022180.85182.86178.71179.82178.904,187,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...