U.S. Markets open in 2 hrs 49 mins

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
192.39-1.12 (-0.58%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021------
Jul 28, 2021193.67195.39192.00192.39192.392,152,500
Jul 27, 2021197.68197.72191.49193.51193.514,105,300
Jul 26, 2021196.31197.91193.84197.74197.743,422,200
Jul 23, 2021198.00201.42197.61200.84200.843,358,100
Jul 22, 2021196.11196.96194.79196.77196.773,244,100
Jul 21, 2021194.56195.43193.93195.13195.132,112,900
Jul 20, 2021191.68195.41191.17194.11194.112,882,400
Jul 20, 20210.8 Dividend
Jul 19, 2021191.98193.67190.04192.90192.105,214,000
Jul 16, 2021196.94198.86195.82196.14195.334,920,700
Jul 15, 2021191.52195.93191.52195.75194.943,188,000
Jul 14, 2021195.17195.40192.60192.74191.942,943,300
Jul 13, 2021195.93196.15193.74194.28193.473,191,900
Jul 12, 2021194.90196.42194.31195.57194.762,405,600
Jul 09, 2021194.18196.75194.18195.33194.522,436,300
Jul 08, 2021193.39194.15191.16192.80192.003,993,600
Jul 07, 2021193.67196.46193.29195.88195.073,647,100
Jul 06, 2021195.80196.38192.78194.75193.942,588,300
Jul 02, 2021196.39196.52195.21195.71194.902,553,000
Jul 01, 2021194.50196.10193.85195.82195.012,456,300
Jun 30, 2021194.13195.26193.85193.97193.172,715,900
Jun 29, 2021193.04195.85193.04194.20193.392,628,800
Jun 28, 2021192.59194.17191.38193.21192.412,510,600
Jun 25, 2021192.12192.86191.20192.66191.864,149,500
Jun 24, 2021192.68193.09190.93191.75190.952,767,800
Jun 23, 2021191.15192.17190.85191.14190.352,835,900
Jun 22, 2021189.92192.68189.57191.72190.923,995,700
Jun 21, 2021187.97190.54187.69188.88188.104,539,400
Jun 18, 2021184.73187.90184.49186.88186.109,316,900
Jun 17, 2021186.50188.16184.46186.84186.074,260,900
Jun 16, 2021188.00188.20184.58186.20185.434,175,800
Jun 15, 2021189.47189.65186.75187.88187.104,472,600
Jun 14, 2021190.12190.50188.21189.66188.873,257,700
Jun 11, 2021189.88191.69189.30190.81190.023,127,800
Jun 10, 2021190.87191.65187.35188.78188.003,905,800
Jun 09, 2021192.00192.50190.36190.60189.813,638,900
Jun 08, 2021191.16192.69190.25191.40190.613,604,600
Jun 07, 2021189.95191.11188.54190.25189.462,913,500
Jun 04, 2021190.38191.39188.29189.91189.124,210,500
Jun 03, 2021190.00190.83188.48190.30189.513,469,200
Jun 02, 2021192.30193.18190.06190.77189.983,997,700
Jun 01, 2021195.00196.10191.54191.85191.054,105,600
May 28, 2021197.00197.84194.68194.83194.023,619,400
May 27, 2021194.34195.62193.57193.77192.975,126,500
May 26, 2021192.59194.25192.52193.60192.803,565,600
May 25, 2021191.17193.33190.61193.02192.224,089,300
May 24, 2021193.24193.52190.51190.66189.873,396,200
May 21, 2021194.35195.87191.33192.47191.674,032,700
May 20, 2021191.76194.89191.38193.41192.614,397,700
May 19, 2021189.54191.65186.38190.72189.936,797,900
May 18, 2021194.00196.00191.72192.75191.955,691,500
May 17, 2021197.64198.70192.13194.13193.325,798,800
May 14, 2021201.71202.22197.22198.91198.093,743,000
May 13, 2021197.83202.75197.60200.34199.514,494,000
May 12, 2021203.20203.97194.80195.54194.735,406,600
May 11, 2021208.01209.66201.22205.34204.494,449,200
May 10, 2021209.54215.22208.51211.31210.434,476,900
May 07, 2021206.06209.24204.70208.40207.543,694,800
May 06, 2021201.30206.06200.43205.94205.094,525,200
May 05, 2021201.54203.10198.80200.00199.173,715,300
May 04, 2021198.70200.49196.78200.30199.474,150,100
May 03, 2021198.75200.08197.87199.20198.374,629,500
Apr 30, 2021197.80198.26195.27196.25195.444,255,500
Apr 29, 2021197.31199.43196.93198.44197.623,860,200
Apr 28, 2021199.74199.84195.70196.06195.254,939,200
Apr 27, 2021200.07201.13198.68199.05198.223,453,900
Apr 26, 2021200.83200.93198.30199.19198.363,017,000
Apr 23, 2021201.79201.89199.51200.93200.103,634,000
Apr 22, 2021203.88204.85199.24201.30200.473,713,000
Apr 21, 2021203.80204.93203.22203.91203.062,716,600
Apr 20, 2021203.42204.00200.43202.77201.933,006,200
Apr 20, 20210.6 Dividend
Apr 19, 2021206.01207.29203.49204.01202.573,828,800
Apr 16, 2021206.57208.98205.27208.25206.786,359,800
Apr 15, 2021200.65205.07200.61204.57203.123,656,300
Apr 14, 2021201.05204.18200.72201.52200.093,371,900
Apr 13, 2021200.71201.22199.02199.72198.312,964,500
Apr 12, 2021198.16200.98198.16200.65199.233,647,900
Apr 09, 2021195.40198.67194.30198.51197.113,168,500
Apr 08, 2021194.27195.11193.29194.21192.842,684,300
Apr 07, 2021193.50194.75192.68193.67192.303,276,300
Apr 06, 2021192.89194.97192.49194.20192.832,917,700
Apr 05, 2021191.86194.67191.25193.73192.363,507,200
Apr 01, 2021191.20191.88189.69191.32189.973,192,200
Mar 31, 2021190.99192.18189.17190.18188.833,564,200
Mar 30, 2021186.89191.02186.70190.02188.683,547,600
Mar 29, 2021192.00192.91187.79188.62187.293,970,900
Mar 26, 2021185.84191.85185.34191.61190.254,795,200
Mar 25, 2021179.71186.17179.52185.17183.864,543,300
Mar 24, 2021181.12184.15180.65180.68179.403,555,400
Mar 23, 2021181.25183.80179.94180.40179.123,324,400
Mar 22, 2021179.55183.60178.34181.89180.604,700,200
Mar 19, 2021174.24180.55174.24179.49178.228,525,100
Mar 18, 2021172.91176.63172.31174.87173.633,888,100
Mar 17, 2021174.81175.92173.88174.44173.213,119,900
Mar 16, 2021174.02176.52173.97175.33174.093,737,200
Mar 15, 2021172.56175.31172.56174.20172.973,745,200
Mar 12, 2021170.08171.83169.23171.55170.343,638,700
Mar 11, 2021170.82173.13170.36170.75169.544,989,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...