U.S. Markets closed
S&P Futures
3,349.00+4.25(+0.13%)Dow Futures
27,399.00+66.00(+0.24%)Nasdaq Futures
11,110.50-12.25(-0.11%)
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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 07, 2020 | 151.95 | 154.12 | 151.70 | 152.78 | 152.78 | 2,904,700 |
| Aug 06, 2020 | 150.25 | 152.24 | 149.64 | 151.19 | 151.19 | 2,449,900 |
| Aug 05, 2020 | 149.94 | 150.46 | 148.71 | 150.26 | 150.26 | 3,050,400 |
| Aug 04, 2020 | 149.75 | 150.74 | 148.78 | 149.67 | 149.67 | 2,381,400 |
| Aug 03, 2020 | 149.90 | 151.35 | 149.50 | 150.27 | 150.27 | 3,136,700 |
| Jul 31, 2020 | 149.47 | 149.92 | 146.61 | 148.91 | 148.91 | 3,928,300 |
| Jul 30, 2020 | 147.87 | 149.90 | 146.90 | 149.20 | 149.20 | 2,574,600 |
| Jul 29, 2020 | 148.04 | 149.81 | 148.00 | 148.71 | 148.71 | 2,732,600 |
| Jul 28, 2020 | 149.30 | 149.78 | 147.43 | 147.71 | 147.71 | 3,571,600 |
| Jul 27, 2020 | 147.23 | 149.43 | 147.23 | 149.12 | 149.12 | 2,791,100 |
| Jul 24, 2020 | 146.79 | 147.62 | 145.40 | 147.03 | 147.03 | 3,740,100 |
| Jul 23, 2020 | 149.30 | 149.65 | 145.40 | 146.50 | 146.50 | 3,664,800 |
| Jul 22, 2020 | 145.16 | 149.15 | 145.16 | 148.54 | 148.54 | 4,613,000 |
| Jul 21, 2020 | 143.95 | 145.92 | 143.51 | 145.00 | 145.00 | 2,628,300 |
| Jul 21, 2020 | 0.55 Dividend | |||||
| Jul 20, 2020 | 143.33 | 144.71 | 142.90 | 144.10 | 143.55 | 2,769,000 |
| Jul 17, 2020 | 144.29 | 144.63 | 141.89 | 144.39 | 143.84 | 3,898,800 |
| Jul 16, 2020 | 141.22 | 144.94 | 140.84 | 142.75 | 142.21 | 4,124,800 |
| Jul 15, 2020 | 142.28 | 142.34 | 139.12 | 141.22 | 140.68 | 3,496,200 |
| Jul 14, 2020 | 136.09 | 140.17 | 135.80 | 140.06 | 139.53 | 4,360,700 |
| Jul 13, 2020 | 138.45 | 140.79 | 135.90 | 136.55 | 136.03 | 4,227,000 |
| Jul 10, 2020 | 136.26 | 137.64 | 134.82 | 137.43 | 136.91 | 3,252,200 |
| Jul 09, 2020 | 136.33 | 136.94 | 134.05 | 135.61 | 135.09 | 3,397,700 |
| Jul 08, 2020 | 135.67 | 136.36 | 134.42 | 135.75 | 135.23 | 2,753,700 |
| Jul 07, 2020 | 134.51 | 136.76 | 134.34 | 135.02 | 134.50 | 2,991,700 |
| Jul 06, 2020 | 137.42 | 138.25 | 135.26 | 135.76 | 135.24 | 3,698,700 |
| Jul 02, 2020 | 137.24 | 138.18 | 135.11 | 135.71 | 135.19 | 3,522,900 |
| Jul 01, 2020 | 135.40 | 136.29 | 134.75 | 135.63 | 135.11 | 4,802,300 |
| Jun 30, 2020 | 134.30 | 135.94 | 133.13 | 135.12 | 134.60 | 4,462,400 |
| Jun 29, 2020 | 130.37 | 133.54 | 129.31 | 133.52 | 133.01 | 3,328,000 |
| Jun 26, 2020 | 132.12 | 132.84 | 128.93 | 129.41 | 128.92 | 5,710,700 |
| Jun 25, 2020 | 131.35 | 132.01 | 129.65 | 131.77 | 131.27 | 4,022,800 |
| Jun 24, 2020 | 133.27 | 134.45 | 128.97 | 131.98 | 131.48 | 4,150,100 |
| Jun 23, 2020 | 136.39 | 136.71 | 134.17 | 134.28 | 133.77 | 3,384,200 |
| Jun 22, 2020 | 132.92 | 135.02 | 132.78 | 134.72 | 134.21 | 3,449,200 |
| Jun 19, 2020 | 137.29 | 137.29 | 132.35 | 133.83 | 133.32 | 6,684,300 |
| Jun 18, 2020 | 135.22 | 136.04 | 133.31 | 134.55 | 134.04 | 3,898,100 |
| Jun 17, 2020 | 133.29 | 136.78 | 133.13 | 135.65 | 135.13 | 7,238,100 |
| Jun 16, 2020 | 131.84 | 132.15 | 128.60 | 131.74 | 131.24 | 5,023,900 |
| Jun 15, 2020 | 123.40 | 127.97 | 123.09 | 127.73 | 127.24 | 5,063,000 |
| Jun 12, 2020 | 126.76 | 128.39 | 123.47 | 126.05 | 125.57 | 4,462,300 |
| Jun 11, 2020 | 127.23 | 128.81 | 123.25 | 123.94 | 123.47 | 5,998,600 |
| Jun 10, 2020 | 130.31 | 131.24 | 128.97 | 130.10 | 129.60 | 3,708,400 |
| Jun 09, 2020 | 129.56 | 131.43 | 129.21 | 129.57 | 129.08 | 4,472,600 |
| Jun 08, 2020 | 130.12 | 131.24 | 129.43 | 130.81 | 130.31 | 4,951,600 |
| Jun 05, 2020 | 130.23 | 131.39 | 128.46 | 130.97 | 130.47 | 5,550,400 |
| Jun 04, 2020 | 131.35 | 131.87 | 127.93 | 128.68 | 128.19 | 7,448,700 |
| Jun 03, 2020 | 132.50 | 133.39 | 131.34 | 132.84 | 132.33 | 4,585,200 |
| Jun 02, 2020 | 131.16 | 132.46 | 130.22 | 131.98 | 131.48 | 6,023,200 |
| Jun 01, 2020 | 129.89 | 130.14 | 128.30 | 129.32 | 128.83 | 5,136,200 |
| May 29, 2020 | 128.10 | 130.53 | 127.69 | 130.35 | 129.85 | 7,402,000 |
| May 28, 2020 | 128.90 | 131.40 | 126.71 | 128.12 | 127.63 | 7,994,100 |
| May 27, 2020 | 125.31 | 128.46 | 123.26 | 128.01 | 127.52 | 7,615,500 |
| May 26, 2020 | 124.94 | 125.84 | 123.34 | 123.59 | 123.12 | 7,684,000 |
| May 22, 2020 | 121.00 | 122.54 | 119.07 | 122.25 | 121.78 | 6,064,700 |
| May 21, 2020 | 118.90 | 121.25 | 117.00 | 120.64 | 120.18 | 9,727,900 |
| May 20, 2020 | 122.61 | 122.69 | 115.52 | 116.99 | 116.54 | 19,289,700 |
| May 19, 2020 | 116.00 | 118.60 | 115.45 | 116.87 | 116.42 | 7,041,000 |
| May 18, 2020 | 118.00 | 118.40 | 116.45 | 116.73 | 116.28 | 7,741,500 |
| May 15, 2020 | 108.71 | 114.16 | 108.42 | 113.78 | 113.35 | 8,950,400 |
| May 14, 2020 | 107.25 | 110.42 | 106.20 | 110.39 | 109.97 | 6,097,900 |
| May 13, 2020 | 111.89 | 113.39 | 108.81 | 110.43 | 110.01 | 6,643,300 |
| May 12, 2020 | 114.82 | 115.05 | 111.18 | 111.24 | 110.82 | 3,685,200 |
| May 11, 2020 | 113.10 | 114.75 | 112.57 | 113.39 | 112.96 | 3,863,700 |
| May 08, 2020 | 113.77 | 114.63 | 112.10 | 114.23 | 113.79 | 3,951,900 |
| May 07, 2020 | 111.15 | 113.13 | 111.07 | 111.92 | 111.49 | 3,206,700 |
| May 06, 2020 | 110.29 | 111.53 | 108.95 | 109.62 | 109.20 | 4,435,200 |
| May 05, 2020 | 108.93 | 111.69 | 108.88 | 110.15 | 109.73 | 5,237,000 |
| May 04, 2020 | 103.41 | 107.38 | 102.83 | 107.35 | 106.94 | 4,088,100 |
| May 01, 2020 | 102.50 | 104.69 | 102.31 | 104.46 | 104.06 | 3,811,100 |
| Apr 30, 2020 | 104.71 | 106.72 | 103.47 | 104.75 | 104.35 | 4,812,300 |
| Apr 29, 2020 | 106.73 | 107.80 | 105.18 | 106.16 | 105.75 | 5,205,500 |
| Apr 28, 2020 | 105.45 | 106.57 | 102.43 | 103.52 | 103.12 | 5,588,400 |
| Apr 27, 2020 | 99.32 | 102.97 | 99.31 | 101.97 | 101.58 | 5,336,500 |
| Apr 24, 2020 | 96.07 | 99.66 | 95.72 | 98.75 | 98.37 | 5,432,700 |
| Apr 23, 2020 | 95.26 | 96.66 | 94.82 | 94.90 | 94.54 | 4,096,200 |
| Apr 22, 2020 | 93.80 | 96.03 | 93.16 | 94.95 | 94.59 | 4,772,300 |
| Apr 21, 2020 | 92.09 | 93.70 | 91.49 | 92.62 | 92.27 | 5,541,500 |
| Apr 21, 2020 | 0.55 Dividend | |||||
| Apr 20, 2020 | 95.25 | 97.81 | 94.53 | 95.13 | 94.22 | 5,271,900 |
| Apr 17, 2020 | 96.50 | 98.67 | 95.34 | 97.10 | 96.17 | 7,136,000 |
| Apr 16, 2020 | 94.00 | 96.08 | 91.79 | 92.44 | 91.55 | 9,034,700 |
| Apr 15, 2020 | 94.89 | 95.90 | 92.56 | 94.34 | 93.44 | 7,379,600 |
| Apr 14, 2020 | 97.84 | 99.82 | 96.82 | 99.07 | 98.12 | 5,655,000 |
| Apr 13, 2020 | 95.39 | 95.84 | 93.04 | 95.20 | 94.29 | 5,489,700 |
| Apr 09, 2020 | 96.44 | 98.40 | 94.77 | 95.31 | 94.40 | 6,543,900 |
| Apr 08, 2020 | 91.45 | 94.77 | 90.59 | 94.35 | 93.45 | 4,715,600 |
| Apr 07, 2020 | 94.96 | 96.18 | 90.75 | 90.96 | 90.09 | 7,854,900 |
| Apr 06, 2020 | 87.09 | 89.37 | 84.00 | 88.77 | 87.92 | 9,422,300 |
| Apr 03, 2020 | 82.13 | 84.24 | 81.15 | 82.20 | 81.41 | 6,448,500 |
| Apr 02, 2020 | 79.85 | 83.27 | 79.25 | 82.86 | 82.07 | 8,246,500 |
| Apr 01, 2020 | 80.74 | 83.92 | 79.08 | 80.42 | 79.65 | 8,115,400 |
| Mar 31, 2020 | 88.07 | 88.94 | 85.53 | 86.05 | 85.23 | 5,523,700 |
| Mar 30, 2020 | 87.40 | 89.54 | 85.43 | 88.71 | 87.86 | 5,717,100 |
| Mar 27, 2020 | 84.08 | 89.72 | 83.40 | 86.98 | 86.15 | 6,885,800 |
| Mar 26, 2020 | 86.08 | 90.94 | 85.95 | 88.11 | 87.27 | 10,103,600 |
| Mar 25, 2020 | 80.11 | 86.99 | 78.32 | 83.72 | 82.92 | 9,907,500 |
| Mar 24, 2020 | 72.76 | 77.59 | 72.05 | 77.30 | 76.56 | 9,004,100 |
| Mar 23, 2020 | 65.22 | 69.11 | 63.05 | 67.80 | 67.15 | 9,594,400 |
| Mar 20, 2020 | 72.25 | 72.98 | 65.53 | 66.36 | 65.72 | 11,541,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
