Mail

LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	112.64	112.88	111.68	111.87	111.87	2,369,100
Sep 18, 2019	112.48	113.14	111.56	112.60	112.60	2,246,400
Sep 17, 2019	111.72	112.88	110.88	112.73	112.73	2,827,300
Sep 16, 2019	112.65	113.89	112.14	112.63	112.63	2,433,400
Sep 13, 2019	114.47	115.15	113.15	113.36	113.36	3,476,500
Sep 12, 2019	114.08	115.14	113.86	113.88	113.88	3,471,400
Sep 11, 2019	115.45	115.67	113.15	113.49	113.49	4,073,700
Sep 10, 2019	114.47	115.96	112.95	115.28	115.28	4,771,600
Sep 09, 2019	114.89	115.40	114.04	114.79	114.79	3,782,200
Sep 06, 2019	114.73	115.40	114.09	114.71	114.71	3,462,600
Sep 05, 2019	113.19	115.25	113.02	114.21	114.21	3,662,500
Sep 04, 2019	111.57	112.04	109.50	111.92	111.92	4,114,000
Sep 03, 2019	111.37	112.52	110.65	111.18	111.18	3,893,500
Aug 30, 2019	113.24	113.24	111.84	112.20	112.20	4,610,100
Aug 29, 2019	109.37	112.86	109.06	112.59	112.59	5,996,600
Aug 28, 2019	105.60	108.58	105.32	108.18	108.18	4,187,800
Aug 27, 2019	107.08	107.53	105.98	106.04	106.04	3,722,600
Aug 26, 2019	107.60	107.60	105.55	106.40	106.40	4,720,200
Aug 23, 2019	107.09	107.84	105.76	106.39	106.39	5,520,700
Aug 22, 2019	108.38	108.61	106.93	108.16	108.16	7,264,400
Aug 21, 2019	110.02	110.24	107.11	108.00	108.00	19,753,500
Aug 20, 2019	95.82	99.12	95.38	97.87	97.87	9,298,100
Aug 19, 2019	95.27	96.03	94.65	95.05	95.05	7,212,000
Aug 16, 2019	94.20	94.98	93.38	93.92	93.92	4,368,300
Aug 15, 2019	94.32	94.56	91.82	93.38	93.38	4,745,100
Aug 14, 2019	94.80	95.32	93.54	93.59	93.59	5,746,100
Aug 13, 2019	95.27	98.39	95.15	96.58	96.58	5,129,600
Aug 12, 2019	97.67	97.90	95.95	96.08	96.08	2,690,800
Aug 09, 2019	100.37	100.75	98.18	98.55	98.55	5,370,900
Aug 08, 2019	99.69	100.48	99.16	100.47	100.47	3,495,800
Aug 07, 2019	97.00	98.76	96.01	98.38	98.38	3,686,700
Aug 06, 2019	97.20	98.09	95.90	97.92	97.92	4,167,800
Aug 05, 2019	97.59	97.66	96.11	97.04	97.04	4,685,100
Aug 02, 2019	99.45	100.14	98.85	99.23	99.23	3,917,900
Aug 01, 2019	101.74	102.97	99.21	99.49	99.49	5,469,600
Jul 31, 2019	103.22	103.80	100.84	101.40	101.40	5,533,400
Jul 30, 2019	103.40	104.23	102.97	103.77	103.77	3,981,400
Jul 29, 2019	103.68	104.39	103.64	103.96	103.96	3,909,600
Jul 26, 2019	102.29	103.90	101.59	103.53	103.53	4,785,700
Jul 25, 2019	102.47	103.47	101.77	102.05	102.05	4,215,100
Jul 24, 2019	102.45	103.99	102.22	102.80	102.80	5,989,100
Jul 23, 2019	102.44	103.51	102.28	102.60	102.60	5,064,200
Jul 23, 2019	0.55 Dividend
Jul 22, 2019	102.79	103.26	101.96	102.55	102.00	4,501,200
Jul 19, 2019	104.19	104.31	102.47	102.50	101.95	4,190,700
Jul 18, 2019	104.06	104.30	103.34	103.75	103.19	5,149,600
Jul 17, 2019	106.36	106.71	104.88	104.93	104.37	5,159,100
Jul 16, 2019	107.48	108.22	106.44	106.50	105.93	4,722,400
Jul 15, 2019	107.72	108.31	107.24	107.97	107.39	4,492,200
Jul 12, 2019	105.40	107.76	105.36	107.40	106.82	4,814,200
Jul 11, 2019	104.12	105.13	103.60	104.87	104.31	2,977,700
Jul 10, 2019	104.66	104.66	102.12	103.08	102.53	4,302,200
Jul 09, 2019	103.82	105.16	103.82	104.86	104.30	3,719,600
Jul 08, 2019	104.12	105.18	103.79	104.66	104.10	3,882,900
Jul 05, 2019	102.79	104.37	102.72	104.22	103.66	2,536,400
Jul 03, 2019	103.05	103.63	102.64	103.15	102.60	1,851,200
Jul 02, 2019	102.25	102.95	101.82	102.69	102.14	2,560,200
Jul 01, 2019	102.10	103.77	101.44	102.20	101.65	4,072,900
Jun 28, 2019	99.39	101.18	99.31	100.91	100.37	4,298,900
Jun 27, 2019	99.29	99.96	98.90	99.36	98.83	3,395,800
Jun 26, 2019	98.61	100.03	98.09	99.24	98.71	4,399,900
Jun 25, 2019	99.65	100.19	98.10	98.22	97.69	4,767,800
Jun 24, 2019	100.70	101.04	98.99	99.02	98.49	4,920,200
Jun 21, 2019	101.81	102.96	100.78	100.84	100.30	7,188,200
Jun 20, 2019	99.91	101.83	99.75	101.44	100.90	5,355,300
Jun 19, 2019	99.19	99.33	97.53	98.73	98.20	5,558,100
Jun 18, 2019	100.69	101.57	99.20	99.31	98.78	3,960,900
Jun 17, 2019	99.77	100.75	99.33	100.08	99.54	4,212,700
Jun 14, 2019	98.99	99.99	98.50	99.63	99.10	4,437,100
Jun 13, 2019	96.85	98.67	96.73	98.62	98.09	3,617,400
Jun 12, 2019	96.21	97.04	96.14	96.33	95.81	2,878,600
Jun 11, 2019	97.28	97.63	96.12	96.35	95.83	3,256,100
Jun 10, 2019	97.50	98.42	96.14	96.31	95.79	5,789,500
Jun 07, 2019	96.98	97.62	96.70	96.76	96.24	3,974,600
Jun 06, 2019	96.30	96.77	95.13	96.24	95.72	4,569,600
Jun 05, 2019	97.54	97.54	95.29	96.25	95.73	5,136,800
Jun 04, 2019	95.01	97.05	95.01	96.83	96.31	5,560,500
Jun 03, 2019	93.03	95.06	92.90	93.84	93.34	8,393,900
May 31, 2019	92.50	94.06	92.29	93.28	92.78	6,530,400
May 30, 2019	93.84	94.73	93.39	93.88	93.38	5,709,600
May 29, 2019	91.79	93.76	91.60	93.23	92.73	9,281,500
May 28, 2019	95.19	95.68	91.67	91.87	91.38	11,747,200
May 24, 2019	95.43	95.76	94.39	95.37	94.86	7,096,200
May 23, 2019	97.19	97.50	94.22	94.80	94.29	12,687,500
May 22, 2019	101.25	102.51	95.41	97.94	97.41	22,721,500
May 21, 2019	107.75	111.71	107.62	111.10	110.50	6,415,500
May 20, 2019	108.09	110.14	108.09	109.20	108.61	4,452,200
May 17, 2019	107.64	110.04	107.50	109.02	108.44	3,712,900
May 16, 2019	108.27	109.60	108.05	108.59	108.01	2,860,300
May 15, 2019	105.41	108.05	105.13	107.62	107.04	5,104,200
May 14, 2019	105.01	106.56	104.60	105.75	105.18	2,961,900
May 13, 2019	104.75	105.02	103.52	104.66	104.10	4,714,900
May 10, 2019	105.69	107.26	103.75	106.64	106.07	3,795,300
May 09, 2019	105.74	106.50	104.63	106.29	105.72	2,919,700
May 08, 2019	107.08	107.71	106.21	106.73	106.16	3,366,500
May 07, 2019	110.00	110.00	106.17	107.12	106.55	4,885,500
May 06, 2019	111.04	111.67	110.10	111.35	110.75	2,730,500
May 03, 2019	112.62	113.13	112.15	112.36	111.76	2,575,200
May 02, 2019	110.60	112.17	110.37	112.11	111.51	3,206,000
May 01, 2019	113.04	113.04	110.70	110.70	110.11	2,953,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...