U.S. Markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.78+1.59 (+1.05%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020151.95154.12151.70152.78152.782,904,700
Aug 06, 2020150.25152.24149.64151.19151.192,449,900
Aug 05, 2020149.94150.46148.71150.26150.263,050,400
Aug 04, 2020149.75150.74148.78149.67149.672,381,400
Aug 03, 2020149.90151.35149.50150.27150.273,136,700
Jul 31, 2020149.47149.92146.61148.91148.913,928,300
Jul 30, 2020147.87149.90146.90149.20149.202,574,600
Jul 29, 2020148.04149.81148.00148.71148.712,732,600
Jul 28, 2020149.30149.78147.43147.71147.713,571,600
Jul 27, 2020147.23149.43147.23149.12149.122,791,100
Jul 24, 2020146.79147.62145.40147.03147.033,740,100
Jul 23, 2020149.30149.65145.40146.50146.503,664,800
Jul 22, 2020145.16149.15145.16148.54148.544,613,000
Jul 21, 2020143.95145.92143.51145.00145.002,628,300
Jul 21, 20200.55 Dividend
Jul 20, 2020143.33144.71142.90144.10143.552,769,000
Jul 17, 2020144.29144.63141.89144.39143.843,898,800
Jul 16, 2020141.22144.94140.84142.75142.214,124,800
Jul 15, 2020142.28142.34139.12141.22140.683,496,200
Jul 14, 2020136.09140.17135.80140.06139.534,360,700
Jul 13, 2020138.45140.79135.90136.55136.034,227,000
Jul 10, 2020136.26137.64134.82137.43136.913,252,200
Jul 09, 2020136.33136.94134.05135.61135.093,397,700
Jul 08, 2020135.67136.36134.42135.75135.232,753,700
Jul 07, 2020134.51136.76134.34135.02134.502,991,700
Jul 06, 2020137.42138.25135.26135.76135.243,698,700
Jul 02, 2020137.24138.18135.11135.71135.193,522,900
Jul 01, 2020135.40136.29134.75135.63135.114,802,300
Jun 30, 2020134.30135.94133.13135.12134.604,462,400
Jun 29, 2020130.37133.54129.31133.52133.013,328,000
Jun 26, 2020132.12132.84128.93129.41128.925,710,700
Jun 25, 2020131.35132.01129.65131.77131.274,022,800
Jun 24, 2020133.27134.45128.97131.98131.484,150,100
Jun 23, 2020136.39136.71134.17134.28133.773,384,200
Jun 22, 2020132.92135.02132.78134.72134.213,449,200
Jun 19, 2020137.29137.29132.35133.83133.326,684,300
Jun 18, 2020135.22136.04133.31134.55134.043,898,100
Jun 17, 2020133.29136.78133.13135.65135.137,238,100
Jun 16, 2020131.84132.15128.60131.74131.245,023,900
Jun 15, 2020123.40127.97123.09127.73127.245,063,000
Jun 12, 2020126.76128.39123.47126.05125.574,462,300
Jun 11, 2020127.23128.81123.25123.94123.475,998,600
Jun 10, 2020130.31131.24128.97130.10129.603,708,400
Jun 09, 2020129.56131.43129.21129.57129.084,472,600
Jun 08, 2020130.12131.24129.43130.81130.314,951,600
Jun 05, 2020130.23131.39128.46130.97130.475,550,400
Jun 04, 2020131.35131.87127.93128.68128.197,448,700
Jun 03, 2020132.50133.39131.34132.84132.334,585,200
Jun 02, 2020131.16132.46130.22131.98131.486,023,200
Jun 01, 2020129.89130.14128.30129.32128.835,136,200
May 29, 2020128.10130.53127.69130.35129.857,402,000
May 28, 2020128.90131.40126.71128.12127.637,994,100
May 27, 2020125.31128.46123.26128.01127.527,615,500
May 26, 2020124.94125.84123.34123.59123.127,684,000
May 22, 2020121.00122.54119.07122.25121.786,064,700
May 21, 2020118.90121.25117.00120.64120.189,727,900
May 20, 2020122.61122.69115.52116.99116.5419,289,700
May 19, 2020116.00118.60115.45116.87116.427,041,000
May 18, 2020118.00118.40116.45116.73116.287,741,500
May 15, 2020108.71114.16108.42113.78113.358,950,400
May 14, 2020107.25110.42106.20110.39109.976,097,900
May 13, 2020111.89113.39108.81110.43110.016,643,300
May 12, 2020114.82115.05111.18111.24110.823,685,200
May 11, 2020113.10114.75112.57113.39112.963,863,700
May 08, 2020113.77114.63112.10114.23113.793,951,900
May 07, 2020111.15113.13111.07111.92111.493,206,700
May 06, 2020110.29111.53108.95109.62109.204,435,200
May 05, 2020108.93111.69108.88110.15109.735,237,000
May 04, 2020103.41107.38102.83107.35106.944,088,100
May 01, 2020102.50104.69102.31104.46104.063,811,100
Apr 30, 2020104.71106.72103.47104.75104.354,812,300
Apr 29, 2020106.73107.80105.18106.16105.755,205,500
Apr 28, 2020105.45106.57102.43103.52103.125,588,400
Apr 27, 202099.32102.9799.31101.97101.585,336,500
Apr 24, 202096.0799.6695.7298.7598.375,432,700
Apr 23, 202095.2696.6694.8294.9094.544,096,200
Apr 22, 202093.8096.0393.1694.9594.594,772,300
Apr 21, 202092.0993.7091.4992.6292.275,541,500
Apr 21, 20200.55 Dividend
Apr 20, 202095.2597.8194.5395.1394.225,271,900
Apr 17, 202096.5098.6795.3497.1096.177,136,000
Apr 16, 202094.0096.0891.7992.4491.559,034,700
Apr 15, 202094.8995.9092.5694.3493.447,379,600
Apr 14, 202097.8499.8296.8299.0798.125,655,000
Apr 13, 202095.3995.8493.0495.2094.295,489,700
Apr 09, 202096.4498.4094.7795.3194.406,543,900
Apr 08, 202091.4594.7790.5994.3593.454,715,600
Apr 07, 202094.9696.1890.7590.9690.097,854,900
Apr 06, 202087.0989.3784.0088.7787.929,422,300
Apr 03, 202082.1384.2481.1582.2081.416,448,500
Apr 02, 202079.8583.2779.2582.8682.078,246,500
Apr 01, 202080.7483.9279.0880.4279.658,115,400
Mar 31, 202088.0788.9485.5386.0585.235,523,700
Mar 30, 202087.4089.5485.4388.7187.865,717,100
Mar 27, 202084.0889.7283.4086.9886.156,885,800
Mar 26, 202086.0890.9485.9588.1187.2710,103,600
Mar 25, 202080.1186.9978.3283.7282.929,907,500
Mar 24, 202072.7677.5972.0577.3076.569,004,100
Mar 23, 202065.2269.1163.0567.8067.159,594,400
Mar 20, 202072.2572.9865.5366.3665.7211,541,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...