Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
211.36-5.11 (-2.36%)
At close: 04:03PM EDT
211.00 -0.36 (-0.17%)
After hours: 05:05PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022215.50215.84209.85211.36211.363,258,962
Aug 18, 2022215.11218.09214.57216.47216.473,011,800
Aug 17, 2022212.01221.19211.50215.37215.378,082,100
Aug 16, 2022206.66217.39206.50214.12214.125,892,200
Aug 15, 2022206.00209.02204.90208.04208.044,075,500
Aug 12, 2022203.35206.60201.73206.47206.473,013,400
Aug 11, 2022200.10204.29200.07202.18202.183,337,200
Aug 10, 2022199.27201.66198.60201.43201.434,094,400
Aug 09, 2022200.75200.75193.72195.20195.203,914,500
Aug 08, 2022200.00204.31199.78201.84201.843,040,800
Aug 05, 2022195.89199.23195.33199.08199.082,409,700
Aug 04, 2022195.76199.05195.42197.16197.163,534,100
Aug 03, 2022189.63195.98189.63195.42195.423,292,700
Aug 02, 2022193.27193.40187.87187.95187.953,401,800
Aug 01, 2022191.55195.26191.28194.09194.093,349,500
Jul 29, 2022189.81192.49188.72191.53191.534,506,000
Jul 28, 2022187.49191.72183.74190.80190.806,034,600
Jul 27, 2022188.70190.89183.70189.92189.923,713,900
Jul 26, 2022188.18190.97187.61188.60188.603,647,200
Jul 25, 2022195.70195.85193.17194.80194.802,492,200
Jul 22, 2022194.82199.12194.24195.58195.583,329,500
Jul 21, 2022191.24193.78189.42193.56193.563,266,100
Jul 20, 2022188.39191.44187.99191.03191.032,427,300
Jul 19, 2022186.57189.56184.82188.78188.782,683,900
Jul 19, 20221.05 Dividend
Jul 18, 2022186.61189.08185.19185.79184.742,965,800
Jul 15, 2022185.71186.14183.96185.00183.952,901,400
Jul 14, 2022179.41182.95178.69182.66181.633,261,900
Jul 13, 2022178.77183.77177.55182.37181.342,935,400
Jul 12, 2022181.99185.40180.10181.00179.983,184,700
Jul 11, 2022181.22183.00179.66180.11179.092,285,100
Jul 08, 2022180.90182.96179.42181.63180.602,024,700
Jul 07, 2022179.87182.08178.83181.57180.542,935,600
Jul 06, 2022180.78182.95177.44179.06178.052,177,600
Jul 05, 2022175.05179.94174.48179.88178.863,226,300
Jul 01, 2022175.83178.59174.64177.36176.363,095,500
Jun 30, 2022172.04176.08170.76174.67173.684,415,400
Jun 29, 2022174.97177.39174.16176.10175.102,802,600
Jun 28, 2022184.48185.61174.57174.72173.734,980,300
Jun 27, 2022183.00185.32182.13184.22183.182,829,200
Jun 24, 2022177.76182.94177.13182.84181.815,346,100
Jun 23, 2022174.52176.44173.60176.33175.333,611,500
Jun 22, 2022171.34175.37170.12173.60172.624,434,100
Jun 21, 2022176.09176.42171.39172.38171.414,753,300
Jun 17, 2022170.94175.28170.14172.47171.508,499,000
Jun 16, 2022174.50174.93170.48171.61170.645,536,300
Jun 15, 2022179.40181.02176.30179.01178.004,164,200
Jun 14, 2022180.83182.86176.43177.94176.934,037,200
Jun 13, 2022182.33184.50180.11181.26180.243,899,300
Jun 10, 2022189.30192.24186.15186.33185.283,564,600
Jun 09, 2022192.11198.74191.90194.28193.182,999,500
Jun 08, 2022193.90194.71191.38192.45191.362,775,700
Jun 07, 2022190.35196.20189.01195.65194.543,269,700
Jun 06, 2022196.00198.78194.20196.77195.662,691,600
Jun 03, 2022193.97197.95193.25195.45194.352,262,700
Jun 02, 2022192.56196.22191.75196.13195.023,359,200
Jun 01, 2022196.39197.14191.64191.72190.643,290,200
May 31, 2022197.60198.75194.39195.30194.204,733,900
May 27, 2022196.72199.66195.87199.63198.502,779,200
May 26, 2022190.57197.05190.28195.53194.423,337,900
May 25, 2022182.60189.89182.26188.55187.483,986,300
May 24, 2022184.98187.80182.39184.62183.584,486,500
May 23, 2022186.50186.83181.39186.25185.203,546,700
May 20, 2022188.93189.26179.22184.69183.655,722,600
May 19, 2022182.68191.81182.68187.86186.805,132,100
May 18, 2022187.50191.46179.76183.82182.787,847,600
May 17, 2022198.92199.47187.87194.03192.938,210,000
May 16, 2022192.57196.22189.50194.73193.634,405,300
May 13, 2022191.27197.41190.35194.00192.902,911,900
May 12, 2022187.77194.84187.23191.70190.624,292,900
May 11, 2022192.84195.19187.30187.77186.714,598,000
May 10, 2022198.11199.04190.25192.13191.043,638,700
May 09, 2022189.59198.47188.25196.07194.963,998,300
May 06, 2022194.17195.45189.66192.29191.203,910,700
May 05, 2022203.91204.61193.52195.92194.814,262,900
May 04, 2022200.73207.96198.25207.16205.994,452,400
May 03, 2022202.47204.93200.21201.63200.493,002,600
May 02, 2022198.12204.65197.72203.14201.993,697,800
Apr 29, 2022203.49205.18197.08197.73196.614,217,600
Apr 28, 2022201.62207.15200.03205.14203.983,250,400
Apr 27, 2022199.25203.46198.97199.57198.443,028,100
Apr 26, 2022198.91204.37198.24199.59198.463,959,100
Apr 25, 2022197.05200.74194.67200.38199.253,895,900
Apr 22, 2022204.12204.31196.10197.06195.954,216,300
Apr 21, 2022210.42210.85204.28205.03203.873,797,600
Apr 20, 2022205.84210.06205.19208.74207.563,906,100
Apr 19, 2022198.17203.51197.70203.04201.893,392,900
Apr 19, 20220.8 Dividend
Apr 18, 2022200.62202.00197.33198.52196.603,800,400
Apr 14, 2022206.23207.30201.03201.28199.344,001,400
Apr 13, 2022203.63206.85203.22205.51203.532,803,400
Apr 12, 2022209.01210.59203.40204.14202.174,354,700
Apr 11, 2022204.66208.45203.35204.59202.613,576,200
Apr 08, 2022201.03207.72200.54206.66204.665,065,500
Apr 07, 2022199.11204.20197.55202.64200.684,411,600
Apr 06, 2022201.20202.85196.64200.65198.716,356,100
Apr 05, 2022203.21208.14201.67204.87202.894,707,100
Apr 04, 2022201.55204.26199.77204.12202.155,426,100
Apr 01, 2022204.10204.16201.40202.40200.454,827,200
Mar 31, 2022206.85208.74201.99202.19200.247,318,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement