Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | 175.05 | 179.94 | 174.48 | 179.88 | 179.88 | 3,226,300 |
| Jul 01, 2022 | 175.83 | 178.59 | 174.64 | 177.36 | 177.36 | 3,094,600 |
| Jun 30, 2022 | 172.04 | 176.08 | 170.76 | 174.67 | 174.67 | 4,415,400 |
| Jun 29, 2022 | 174.97 | 177.39 | 174.16 | 176.10 | 176.10 | 2,802,600 |
| Jun 28, 2022 | 184.48 | 185.61 | 174.57 | 174.72 | 174.72 | 4,980,300 |
| Jun 27, 2022 | 183.00 | 185.32 | 182.13 | 184.22 | 184.22 | 2,829,200 |
| Jun 24, 2022 | 177.76 | 182.94 | 177.13 | 182.84 | 182.84 | 5,346,100 |
| Jun 23, 2022 | 174.52 | 176.44 | 173.60 | 176.33 | 176.33 | 3,611,500 |
| Jun 22, 2022 | 171.34 | 175.37 | 170.12 | 173.60 | 173.60 | 4,434,100 |
| Jun 21, 2022 | 176.09 | 176.42 | 171.39 | 172.38 | 172.38 | 4,753,300 |
| Jun 17, 2022 | 170.94 | 175.28 | 170.14 | 172.47 | 172.47 | 8,481,400 |
| Jun 16, 2022 | 174.50 | 174.93 | 170.48 | 171.61 | 171.61 | 5,536,300 |
| Jun 15, 2022 | 179.40 | 181.02 | 176.30 | 179.01 | 179.01 | 4,164,200 |
| Jun 14, 2022 | 180.83 | 182.86 | 176.43 | 177.94 | 177.94 | 4,037,200 |
| Jun 13, 2022 | 182.33 | 184.50 | 180.11 | 181.26 | 181.26 | 3,899,300 |
| Jun 10, 2022 | 189.30 | 192.24 | 186.15 | 186.33 | 186.33 | 3,564,600 |
| Jun 09, 2022 | 192.11 | 198.74 | 191.90 | 194.28 | 194.28 | 2,999,500 |
| Jun 08, 2022 | 193.90 | 194.71 | 191.38 | 192.45 | 192.45 | 2,775,700 |
| Jun 07, 2022 | 190.35 | 196.20 | 189.01 | 195.65 | 195.65 | 3,269,700 |
| Jun 06, 2022 | 196.00 | 198.78 | 194.20 | 196.77 | 196.77 | 2,691,600 |
| Jun 03, 2022 | 193.97 | 197.95 | 193.25 | 195.45 | 195.45 | 2,262,700 |
| Jun 02, 2022 | 192.56 | 196.22 | 191.75 | 196.13 | 196.13 | 3,359,200 |
| Jun 01, 2022 | 196.39 | 197.14 | 191.64 | 191.72 | 191.72 | 3,290,200 |
| May 31, 2022 | 197.60 | 198.75 | 194.39 | 195.30 | 195.30 | 4,733,900 |
| May 27, 2022 | 196.72 | 199.66 | 195.87 | 199.63 | 199.63 | 2,779,200 |
| May 26, 2022 | 190.57 | 197.05 | 190.28 | 195.53 | 195.53 | 3,337,900 |
| May 25, 2022 | 182.60 | 189.89 | 182.26 | 188.55 | 188.55 | 3,986,300 |
| May 24, 2022 | 184.98 | 187.80 | 182.39 | 184.62 | 184.62 | 4,486,500 |
| May 23, 2022 | 186.50 | 186.83 | 181.39 | 186.25 | 186.25 | 3,546,700 |
| May 20, 2022 | 188.93 | 189.26 | 179.22 | 184.69 | 184.69 | 5,722,600 |
| May 19, 2022 | 182.68 | 191.81 | 182.68 | 187.86 | 187.86 | 5,132,100 |
| May 18, 2022 | 187.50 | 191.46 | 179.76 | 183.82 | 183.82 | 7,847,600 |
| May 17, 2022 | 198.92 | 199.47 | 187.87 | 194.03 | 194.03 | 8,210,000 |
| May 16, 2022 | 192.57 | 196.22 | 189.50 | 194.73 | 194.73 | 4,405,300 |
| May 13, 2022 | 191.27 | 197.41 | 190.35 | 194.00 | 194.00 | 2,911,900 |
| May 12, 2022 | 187.77 | 194.84 | 187.23 | 191.70 | 191.70 | 4,292,900 |
| May 11, 2022 | 192.84 | 195.19 | 187.30 | 187.77 | 187.77 | 4,598,000 |
| May 10, 2022 | 198.11 | 199.04 | 190.25 | 192.13 | 192.13 | 3,638,700 |
| May 09, 2022 | 189.59 | 198.47 | 188.25 | 196.07 | 196.07 | 3,998,300 |
| May 06, 2022 | 194.17 | 195.45 | 189.66 | 192.29 | 192.29 | 3,910,700 |
| May 05, 2022 | 203.91 | 204.61 | 193.52 | 195.92 | 195.92 | 4,262,900 |
| May 04, 2022 | 200.73 | 207.96 | 198.25 | 207.16 | 207.16 | 4,452,400 |
| May 03, 2022 | 202.47 | 204.93 | 200.21 | 201.63 | 201.63 | 3,002,600 |
| May 02, 2022 | 198.12 | 204.65 | 197.72 | 203.14 | 203.14 | 3,697,800 |
| Apr 29, 2022 | 203.49 | 205.18 | 197.08 | 197.73 | 197.73 | 4,217,600 |
| Apr 28, 2022 | 201.62 | 207.15 | 200.03 | 205.14 | 205.14 | 3,250,400 |
| Apr 27, 2022 | 199.25 | 203.46 | 198.97 | 199.57 | 199.57 | 3,028,100 |
| Apr 26, 2022 | 198.91 | 204.37 | 198.24 | 199.59 | 199.59 | 3,959,100 |
| Apr 25, 2022 | 197.05 | 200.74 | 194.67 | 200.38 | 200.38 | 3,895,900 |
| Apr 22, 2022 | 204.12 | 204.31 | 196.10 | 197.06 | 197.06 | 4,216,300 |
| Apr 21, 2022 | 210.42 | 210.85 | 204.28 | 205.03 | 205.03 | 3,797,600 |
| Apr 20, 2022 | 205.84 | 210.06 | 205.19 | 208.74 | 208.74 | 3,906,100 |
| Apr 19, 2022 | 198.17 | 203.51 | 197.70 | 203.04 | 203.04 | 3,392,900 |
| Apr 19, 2022 | 0.8 Dividend | |||||
| Apr 18, 2022 | 200.62 | 202.00 | 197.33 | 198.52 | 197.72 | 3,800,400 |
| Apr 14, 2022 | 206.23 | 207.30 | 201.03 | 201.28 | 200.47 | 4,001,400 |
| Apr 13, 2022 | 203.63 | 206.85 | 203.22 | 205.51 | 204.68 | 2,803,400 |
| Apr 12, 2022 | 209.01 | 210.59 | 203.40 | 204.14 | 203.32 | 4,354,700 |
| Apr 11, 2022 | 204.66 | 208.45 | 203.35 | 204.59 | 203.77 | 3,576,200 |
| Apr 08, 2022 | 201.03 | 207.72 | 200.54 | 206.66 | 205.83 | 5,065,500 |
| Apr 07, 2022 | 199.11 | 204.20 | 197.55 | 202.64 | 201.82 | 4,411,600 |
| Apr 06, 2022 | 201.20 | 202.85 | 196.64 | 200.65 | 199.84 | 6,356,100 |
| Apr 05, 2022 | 203.21 | 208.14 | 201.67 | 204.87 | 204.04 | 4,707,100 |
| Apr 04, 2022 | 201.55 | 204.26 | 199.77 | 204.12 | 203.30 | 5,426,100 |
| Apr 01, 2022 | 204.10 | 204.16 | 201.40 | 202.40 | 201.58 | 4,827,200 |
| Mar 31, 2022 | 206.85 | 208.74 | 201.99 | 202.19 | 201.38 | 7,318,500 |
| Mar 30, 2022 | 215.75 | 217.15 | 208.93 | 209.49 | 208.65 | 7,090,900 |
| Mar 29, 2022 | 217.76 | 221.34 | 216.54 | 219.57 | 218.69 | 4,993,600 |
| Mar 28, 2022 | 211.38 | 213.90 | 207.42 | 213.78 | 212.92 | 6,579,600 |
| Mar 25, 2022 | 220.73 | 220.96 | 211.39 | 212.92 | 212.06 | 6,831,700 |
| Mar 24, 2022 | 220.83 | 221.96 | 217.96 | 219.17 | 218.29 | 3,399,200 |
| Mar 23, 2022 | 227.00 | 227.95 | 219.83 | 220.92 | 220.03 | 3,728,100 |
| Mar 22, 2022 | 227.65 | 229.87 | 225.36 | 228.47 | 227.55 | 3,248,800 |
| Mar 21, 2022 | 236.50 | 238.37 | 225.69 | 227.60 | 226.68 | 4,349,200 |
| Mar 18, 2022 | 231.65 | 236.26 | 229.93 | 235.67 | 234.72 | 9,149,800 |
| Mar 17, 2022 | 230.00 | 234.41 | 228.32 | 234.38 | 233.44 | 3,323,900 |
| Mar 16, 2022 | 233.13 | 234.43 | 226.79 | 231.33 | 230.40 | 3,497,400 |
| Mar 15, 2022 | 227.80 | 232.35 | 227.51 | 231.07 | 230.14 | 3,413,600 |
| Mar 14, 2022 | 223.98 | 227.71 | 221.08 | 226.51 | 225.60 | 3,607,700 |
| Mar 11, 2022 | 223.90 | 227.56 | 221.99 | 222.21 | 221.31 | 2,616,300 |
| Mar 10, 2022 | 223.00 | 224.39 | 219.09 | 224.17 | 223.27 | 3,318,700 |
| Mar 09, 2022 | 227.98 | 230.28 | 225.59 | 225.88 | 224.97 | 3,428,500 |
| Mar 08, 2022 | 222.26 | 229.62 | 222.08 | 223.26 | 222.36 | 3,725,900 |
| Mar 07, 2022 | 224.03 | 227.98 | 222.08 | 222.26 | 221.36 | 4,022,700 |
| Mar 04, 2022 | 224.58 | 226.69 | 221.75 | 224.07 | 223.17 | 3,144,400 |
| Mar 03, 2022 | 229.12 | 230.72 | 225.06 | 226.28 | 225.37 | 3,180,700 |
| Mar 02, 2022 | 220.60 | 230.01 | 220.11 | 228.66 | 227.74 | 4,513,700 |
| Mar 01, 2022 | 221.38 | 224.44 | 220.23 | 221.50 | 220.61 | 3,953,200 |
| Feb 28, 2022 | 217.26 | 221.30 | 215.82 | 221.06 | 220.17 | 5,440,400 |
| Feb 25, 2022 | 214.27 | 219.69 | 210.21 | 219.18 | 218.30 | 4,613,300 |
| Feb 24, 2022 | 209.69 | 214.26 | 206.24 | 213.41 | 212.55 | 5,749,300 |
| Feb 23, 2022 | 222.00 | 227.75 | 214.13 | 215.09 | 214.22 | 8,936,900 |
| Feb 22, 2022 | 218.29 | 221.45 | 210.76 | 214.59 | 213.73 | 7,641,100 |
| Feb 18, 2022 | 222.95 | 225.72 | 220.42 | 222.69 | 221.79 | 4,241,500 |
| Feb 17, 2022 | 225.93 | 227.22 | 223.25 | 223.79 | 222.89 | 2,482,200 |
| Feb 16, 2022 | 226.52 | 228.17 | 223.51 | 227.01 | 226.10 | 2,461,300 |
| Feb 15, 2022 | 228.31 | 230.06 | 226.98 | 228.10 | 227.18 | 1,843,600 |
| Feb 14, 2022 | 223.77 | 227.02 | 223.12 | 225.95 | 225.04 | 2,025,700 |
| Feb 11, 2022 | 227.52 | 229.72 | 224.76 | 225.91 | 225.00 | 2,192,800 |
| Feb 10, 2022 | 230.69 | 232.86 | 225.79 | 227.40 | 226.48 | 3,053,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
