U.S. Markets open in 2 hrs 49 mins
S&P Futures
4,401.75+8.00(+0.18%)Dow Futures
34,976.00+142.00(+0.41%)Nasdaq Futures
14,996.00-15.50(-0.10%)Russell 2000 Futures
2,242.50+21.80(+0.98%)Crude Oil
72.65+0.26(+0.36%)Gold
1,826.80+22.20(+1.23%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 29, 2021 | - | - | - | - | - | - |
| Jul 28, 2021 | 193.67 | 195.39 | 192.00 | 192.39 | 192.39 | 2,152,500 |
| Jul 27, 2021 | 197.68 | 197.72 | 191.49 | 193.51 | 193.51 | 4,105,300 |
| Jul 26, 2021 | 196.31 | 197.91 | 193.84 | 197.74 | 197.74 | 3,422,200 |
| Jul 23, 2021 | 198.00 | 201.42 | 197.61 | 200.84 | 200.84 | 3,358,100 |
| Jul 22, 2021 | 196.11 | 196.96 | 194.79 | 196.77 | 196.77 | 3,244,100 |
| Jul 21, 2021 | 194.56 | 195.43 | 193.93 | 195.13 | 195.13 | 2,112,900 |
| Jul 20, 2021 | 191.68 | 195.41 | 191.17 | 194.11 | 194.11 | 2,882,400 |
| Jul 20, 2021 | 0.8 Dividend | |||||
| Jul 19, 2021 | 191.98 | 193.67 | 190.04 | 192.90 | 192.10 | 5,214,000 |
| Jul 16, 2021 | 196.94 | 198.86 | 195.82 | 196.14 | 195.33 | 4,920,700 |
| Jul 15, 2021 | 191.52 | 195.93 | 191.52 | 195.75 | 194.94 | 3,188,000 |
| Jul 14, 2021 | 195.17 | 195.40 | 192.60 | 192.74 | 191.94 | 2,943,300 |
| Jul 13, 2021 | 195.93 | 196.15 | 193.74 | 194.28 | 193.47 | 3,191,900 |
| Jul 12, 2021 | 194.90 | 196.42 | 194.31 | 195.57 | 194.76 | 2,405,600 |
| Jul 09, 2021 | 194.18 | 196.75 | 194.18 | 195.33 | 194.52 | 2,436,300 |
| Jul 08, 2021 | 193.39 | 194.15 | 191.16 | 192.80 | 192.00 | 3,993,600 |
| Jul 07, 2021 | 193.67 | 196.46 | 193.29 | 195.88 | 195.07 | 3,647,100 |
| Jul 06, 2021 | 195.80 | 196.38 | 192.78 | 194.75 | 193.94 | 2,588,300 |
| Jul 02, 2021 | 196.39 | 196.52 | 195.21 | 195.71 | 194.90 | 2,553,000 |
| Jul 01, 2021 | 194.50 | 196.10 | 193.85 | 195.82 | 195.01 | 2,456,300 |
| Jun 30, 2021 | 194.13 | 195.26 | 193.85 | 193.97 | 193.17 | 2,715,900 |
| Jun 29, 2021 | 193.04 | 195.85 | 193.04 | 194.20 | 193.39 | 2,628,800 |
| Jun 28, 2021 | 192.59 | 194.17 | 191.38 | 193.21 | 192.41 | 2,510,600 |
| Jun 25, 2021 | 192.12 | 192.86 | 191.20 | 192.66 | 191.86 | 4,149,500 |
| Jun 24, 2021 | 192.68 | 193.09 | 190.93 | 191.75 | 190.95 | 2,767,800 |
| Jun 23, 2021 | 191.15 | 192.17 | 190.85 | 191.14 | 190.35 | 2,835,900 |
| Jun 22, 2021 | 189.92 | 192.68 | 189.57 | 191.72 | 190.92 | 3,995,700 |
| Jun 21, 2021 | 187.97 | 190.54 | 187.69 | 188.88 | 188.10 | 4,539,400 |
| Jun 18, 2021 | 184.73 | 187.90 | 184.49 | 186.88 | 186.10 | 9,316,900 |
| Jun 17, 2021 | 186.50 | 188.16 | 184.46 | 186.84 | 186.07 | 4,260,900 |
| Jun 16, 2021 | 188.00 | 188.20 | 184.58 | 186.20 | 185.43 | 4,175,800 |
| Jun 15, 2021 | 189.47 | 189.65 | 186.75 | 187.88 | 187.10 | 4,472,600 |
| Jun 14, 2021 | 190.12 | 190.50 | 188.21 | 189.66 | 188.87 | 3,257,700 |
| Jun 11, 2021 | 189.88 | 191.69 | 189.30 | 190.81 | 190.02 | 3,127,800 |
| Jun 10, 2021 | 190.87 | 191.65 | 187.35 | 188.78 | 188.00 | 3,905,800 |
| Jun 09, 2021 | 192.00 | 192.50 | 190.36 | 190.60 | 189.81 | 3,638,900 |
| Jun 08, 2021 | 191.16 | 192.69 | 190.25 | 191.40 | 190.61 | 3,604,600 |
| Jun 07, 2021 | 189.95 | 191.11 | 188.54 | 190.25 | 189.46 | 2,913,500 |
| Jun 04, 2021 | 190.38 | 191.39 | 188.29 | 189.91 | 189.12 | 4,210,500 |
| Jun 03, 2021 | 190.00 | 190.83 | 188.48 | 190.30 | 189.51 | 3,469,200 |
| Jun 02, 2021 | 192.30 | 193.18 | 190.06 | 190.77 | 189.98 | 3,997,700 |
| Jun 01, 2021 | 195.00 | 196.10 | 191.54 | 191.85 | 191.05 | 4,105,600 |
| May 28, 2021 | 197.00 | 197.84 | 194.68 | 194.83 | 194.02 | 3,619,400 |
| May 27, 2021 | 194.34 | 195.62 | 193.57 | 193.77 | 192.97 | 5,126,500 |
| May 26, 2021 | 192.59 | 194.25 | 192.52 | 193.60 | 192.80 | 3,565,600 |
| May 25, 2021 | 191.17 | 193.33 | 190.61 | 193.02 | 192.22 | 4,089,300 |
| May 24, 2021 | 193.24 | 193.52 | 190.51 | 190.66 | 189.87 | 3,396,200 |
| May 21, 2021 | 194.35 | 195.87 | 191.33 | 192.47 | 191.67 | 4,032,700 |
| May 20, 2021 | 191.76 | 194.89 | 191.38 | 193.41 | 192.61 | 4,397,700 |
| May 19, 2021 | 189.54 | 191.65 | 186.38 | 190.72 | 189.93 | 6,797,900 |
| May 18, 2021 | 194.00 | 196.00 | 191.72 | 192.75 | 191.95 | 5,691,500 |
| May 17, 2021 | 197.64 | 198.70 | 192.13 | 194.13 | 193.32 | 5,798,800 |
| May 14, 2021 | 201.71 | 202.22 | 197.22 | 198.91 | 198.09 | 3,743,000 |
| May 13, 2021 | 197.83 | 202.75 | 197.60 | 200.34 | 199.51 | 4,494,000 |
| May 12, 2021 | 203.20 | 203.97 | 194.80 | 195.54 | 194.73 | 5,406,600 |
| May 11, 2021 | 208.01 | 209.66 | 201.22 | 205.34 | 204.49 | 4,449,200 |
| May 10, 2021 | 209.54 | 215.22 | 208.51 | 211.31 | 210.43 | 4,476,900 |
| May 07, 2021 | 206.06 | 209.24 | 204.70 | 208.40 | 207.54 | 3,694,800 |
| May 06, 2021 | 201.30 | 206.06 | 200.43 | 205.94 | 205.09 | 4,525,200 |
| May 05, 2021 | 201.54 | 203.10 | 198.80 | 200.00 | 199.17 | 3,715,300 |
| May 04, 2021 | 198.70 | 200.49 | 196.78 | 200.30 | 199.47 | 4,150,100 |
| May 03, 2021 | 198.75 | 200.08 | 197.87 | 199.20 | 198.37 | 4,629,500 |
| Apr 30, 2021 | 197.80 | 198.26 | 195.27 | 196.25 | 195.44 | 4,255,500 |
| Apr 29, 2021 | 197.31 | 199.43 | 196.93 | 198.44 | 197.62 | 3,860,200 |
| Apr 28, 2021 | 199.74 | 199.84 | 195.70 | 196.06 | 195.25 | 4,939,200 |
| Apr 27, 2021 | 200.07 | 201.13 | 198.68 | 199.05 | 198.22 | 3,453,900 |
| Apr 26, 2021 | 200.83 | 200.93 | 198.30 | 199.19 | 198.36 | 3,017,000 |
| Apr 23, 2021 | 201.79 | 201.89 | 199.51 | 200.93 | 200.10 | 3,634,000 |
| Apr 22, 2021 | 203.88 | 204.85 | 199.24 | 201.30 | 200.47 | 3,713,000 |
| Apr 21, 2021 | 203.80 | 204.93 | 203.22 | 203.91 | 203.06 | 2,716,600 |
| Apr 20, 2021 | 203.42 | 204.00 | 200.43 | 202.77 | 201.93 | 3,006,200 |
| Apr 20, 2021 | 0.6 Dividend | |||||
| Apr 19, 2021 | 206.01 | 207.29 | 203.49 | 204.01 | 202.57 | 3,828,800 |
| Apr 16, 2021 | 206.57 | 208.98 | 205.27 | 208.25 | 206.78 | 6,359,800 |
| Apr 15, 2021 | 200.65 | 205.07 | 200.61 | 204.57 | 203.12 | 3,656,300 |
| Apr 14, 2021 | 201.05 | 204.18 | 200.72 | 201.52 | 200.09 | 3,371,900 |
| Apr 13, 2021 | 200.71 | 201.22 | 199.02 | 199.72 | 198.31 | 2,964,500 |
| Apr 12, 2021 | 198.16 | 200.98 | 198.16 | 200.65 | 199.23 | 3,647,900 |
| Apr 09, 2021 | 195.40 | 198.67 | 194.30 | 198.51 | 197.11 | 3,168,500 |
| Apr 08, 2021 | 194.27 | 195.11 | 193.29 | 194.21 | 192.84 | 2,684,300 |
| Apr 07, 2021 | 193.50 | 194.75 | 192.68 | 193.67 | 192.30 | 3,276,300 |
| Apr 06, 2021 | 192.89 | 194.97 | 192.49 | 194.20 | 192.83 | 2,917,700 |
| Apr 05, 2021 | 191.86 | 194.67 | 191.25 | 193.73 | 192.36 | 3,507,200 |
| Apr 01, 2021 | 191.20 | 191.88 | 189.69 | 191.32 | 189.97 | 3,192,200 |
| Mar 31, 2021 | 190.99 | 192.18 | 189.17 | 190.18 | 188.83 | 3,564,200 |
| Mar 30, 2021 | 186.89 | 191.02 | 186.70 | 190.02 | 188.68 | 3,547,600 |
| Mar 29, 2021 | 192.00 | 192.91 | 187.79 | 188.62 | 187.29 | 3,970,900 |
| Mar 26, 2021 | 185.84 | 191.85 | 185.34 | 191.61 | 190.25 | 4,795,200 |
| Mar 25, 2021 | 179.71 | 186.17 | 179.52 | 185.17 | 183.86 | 4,543,300 |
| Mar 24, 2021 | 181.12 | 184.15 | 180.65 | 180.68 | 179.40 | 3,555,400 |
| Mar 23, 2021 | 181.25 | 183.80 | 179.94 | 180.40 | 179.12 | 3,324,400 |
| Mar 22, 2021 | 179.55 | 183.60 | 178.34 | 181.89 | 180.60 | 4,700,200 |
| Mar 19, 2021 | 174.24 | 180.55 | 174.24 | 179.49 | 178.22 | 8,525,100 |
| Mar 18, 2021 | 172.91 | 176.63 | 172.31 | 174.87 | 173.63 | 3,888,100 |
| Mar 17, 2021 | 174.81 | 175.92 | 173.88 | 174.44 | 173.21 | 3,119,900 |
| Mar 16, 2021 | 174.02 | 176.52 | 173.97 | 175.33 | 174.09 | 3,737,200 |
| Mar 15, 2021 | 172.56 | 175.31 | 172.56 | 174.20 | 172.97 | 3,745,200 |
| Mar 12, 2021 | 170.08 | 171.83 | 169.23 | 171.55 | 170.34 | 3,638,700 |
| Mar 11, 2021 | 170.82 | 173.13 | 170.36 | 170.75 | 169.54 | 4,989,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
