LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019112.64112.88111.68111.87111.872,369,100
Sep 18, 2019112.48113.14111.56112.60112.602,246,400
Sep 17, 2019111.72112.88110.88112.73112.732,827,300
Sep 16, 2019112.65113.89112.14112.63112.632,433,400
Sep 13, 2019114.47115.15113.15113.36113.363,476,500
Sep 12, 2019114.08115.14113.86113.88113.883,471,400
Sep 11, 2019115.45115.67113.15113.49113.494,073,700
Sep 10, 2019114.47115.96112.95115.28115.284,771,600
Sep 09, 2019114.89115.40114.04114.79114.793,782,200
Sep 06, 2019114.73115.40114.09114.71114.713,462,600
Sep 05, 2019113.19115.25113.02114.21114.213,662,500
Sep 04, 2019111.57112.04109.50111.92111.924,114,000
Sep 03, 2019111.37112.52110.65111.18111.183,893,500
Aug 30, 2019113.24113.24111.84112.20112.204,610,100
Aug 29, 2019109.37112.86109.06112.59112.595,996,600
Aug 28, 2019105.60108.58105.32108.18108.184,187,800
Aug 27, 2019107.08107.53105.98106.04106.043,722,600
Aug 26, 2019107.60107.60105.55106.40106.404,720,200
Aug 23, 2019107.09107.84105.76106.39106.395,520,700
Aug 22, 2019108.38108.61106.93108.16108.167,264,400
Aug 21, 2019110.02110.24107.11108.00108.0019,753,500
Aug 20, 201995.8299.1295.3897.8797.879,298,100
Aug 19, 201995.2796.0394.6595.0595.057,212,000
Aug 16, 201994.2094.9893.3893.9293.924,368,300
Aug 15, 201994.3294.5691.8293.3893.384,745,100
Aug 14, 201994.8095.3293.5493.5993.595,746,100
Aug 13, 201995.2798.3995.1596.5896.585,129,600
Aug 12, 201997.6797.9095.9596.0896.082,690,800
Aug 09, 2019100.37100.7598.1898.5598.555,370,900
Aug 08, 201999.69100.4899.16100.47100.473,495,800
Aug 07, 201997.0098.7696.0198.3898.383,686,700
Aug 06, 201997.2098.0995.9097.9297.924,167,800
Aug 05, 201997.5997.6696.1197.0497.044,685,100
Aug 02, 201999.45100.1498.8599.2399.233,917,900
Aug 01, 2019101.74102.9799.2199.4999.495,469,600
Jul 31, 2019103.22103.80100.84101.40101.405,533,400
Jul 30, 2019103.40104.23102.97103.77103.773,981,400
Jul 29, 2019103.68104.39103.64103.96103.963,909,600
Jul 26, 2019102.29103.90101.59103.53103.534,785,700
Jul 25, 2019102.47103.47101.77102.05102.054,215,100
Jul 24, 2019102.45103.99102.22102.80102.805,989,100
Jul 23, 2019102.44103.51102.28102.60102.605,064,200
Jul 23, 20190.55 Dividend
Jul 22, 2019102.79103.26101.96102.55102.004,501,200
Jul 19, 2019104.19104.31102.47102.50101.954,190,700
Jul 18, 2019104.06104.30103.34103.75103.195,149,600
Jul 17, 2019106.36106.71104.88104.93104.375,159,100
Jul 16, 2019107.48108.22106.44106.50105.934,722,400
Jul 15, 2019107.72108.31107.24107.97107.394,492,200
Jul 12, 2019105.40107.76105.36107.40106.824,814,200
Jul 11, 2019104.12105.13103.60104.87104.312,977,700
Jul 10, 2019104.66104.66102.12103.08102.534,302,200
Jul 09, 2019103.82105.16103.82104.86104.303,719,600
Jul 08, 2019104.12105.18103.79104.66104.103,882,900
Jul 05, 2019102.79104.37102.72104.22103.662,536,400
Jul 03, 2019103.05103.63102.64103.15102.601,851,200
Jul 02, 2019102.25102.95101.82102.69102.142,560,200
Jul 01, 2019102.10103.77101.44102.20101.654,072,900
Jun 28, 201999.39101.1899.31100.91100.374,298,900
Jun 27, 201999.2999.9698.9099.3698.833,395,800
Jun 26, 201998.61100.0398.0999.2498.714,399,900
Jun 25, 201999.65100.1998.1098.2297.694,767,800
Jun 24, 2019100.70101.0498.9999.0298.494,920,200
Jun 21, 2019101.81102.96100.78100.84100.307,188,200
Jun 20, 201999.91101.8399.75101.44100.905,355,300
Jun 19, 201999.1999.3397.5398.7398.205,558,100
Jun 18, 2019100.69101.5799.2099.3198.783,960,900
Jun 17, 201999.77100.7599.33100.0899.544,212,700
Jun 14, 201998.9999.9998.5099.6399.104,437,100
Jun 13, 201996.8598.6796.7398.6298.093,617,400
Jun 12, 201996.2197.0496.1496.3395.812,878,600
Jun 11, 201997.2897.6396.1296.3595.833,256,100
Jun 10, 201997.5098.4296.1496.3195.795,789,500
Jun 07, 201996.9897.6296.7096.7696.243,974,600
Jun 06, 201996.3096.7795.1396.2495.724,569,600
Jun 05, 201997.5497.5495.2996.2595.735,136,800
Jun 04, 201995.0197.0595.0196.8396.315,560,500
Jun 03, 201993.0395.0692.9093.8493.348,393,900
May 31, 201992.5094.0692.2993.2892.786,530,400
May 30, 201993.8494.7393.3993.8893.385,709,600
May 29, 201991.7993.7691.6093.2392.739,281,500
May 28, 201995.1995.6891.6791.8791.3811,747,200
May 24, 201995.4395.7694.3995.3794.867,096,200
May 23, 201997.1997.5094.2294.8094.2912,687,500
May 22, 2019101.25102.5195.4197.9497.4122,721,500
May 21, 2019107.75111.71107.62111.10110.506,415,500
May 20, 2019108.09110.14108.09109.20108.614,452,200
May 17, 2019107.64110.04107.50109.02108.443,712,900
May 16, 2019108.27109.60108.05108.59108.012,860,300
May 15, 2019105.41108.05105.13107.62107.045,104,200
May 14, 2019105.01106.56104.60105.75105.182,961,900
May 13, 2019104.75105.02103.52104.66104.104,714,900
May 10, 2019105.69107.26103.75106.64106.073,795,300
May 09, 2019105.74106.50104.63106.29105.722,919,700
May 08, 2019107.08107.71106.21106.73106.163,366,500
May 07, 2019110.00110.00106.17107.12106.554,885,500
May 06, 2019111.04111.67110.10111.35110.752,730,500
May 03, 2019112.62113.13112.15112.36111.762,575,200
May 02, 2019110.60112.17110.37112.11111.513,206,000
May 01, 2019113.04113.04110.70110.70110.112,953,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...