Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real Time Price. Currency in USD
206.25-8.59 (-4.00%)
At close: 03:59PM EST
206.18 -0.07 (-0.03%)
After hours: 04:06PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 2020160.60161.69160.18160.56155.403,227,000
Dec 29, 2020162.95163.30159.48160.54155.383,326,100
Dec 28, 2020163.25163.83161.61162.04156.842,635,000
Dec 24, 2020162.43163.20162.10162.77157.541,044,600
Dec 23, 2020165.00165.63162.30162.43157.213,613,700
Dec 22, 2020164.02165.86163.62164.61159.323,274,200
Dec 21, 2020162.02165.86161.27164.33159.055,153,100
Dec 18, 2020163.14165.32161.89163.20157.9611,916,900
Dec 17, 2020164.64165.41163.08163.54158.294,471,500
Dec 16, 2020164.12166.19162.57163.20157.964,443,500
Dec 15, 2020161.13164.29160.94163.33158.084,764,700
Dec 14, 2020158.77162.44158.37160.09154.954,654,000
Dec 11, 2020159.77160.11157.48157.82152.755,292,600
Dec 10, 2020159.49161.45158.00160.22155.076,647,400
Dec 09, 2020159.50160.98157.22160.13154.9911,093,300
Dec 08, 2020152.66153.03150.46151.24146.386,737,300
Dec 07, 2020150.11152.58149.31151.99147.117,306,800
Dec 04, 2020151.75152.40149.83150.00145.184,709,100
Dec 03, 2020151.99153.15151.36151.97147.094,870,100
Dec 02, 2020152.40153.00150.44151.81146.935,133,100
Dec 01, 2020155.82156.78152.72153.40148.476,103,700
Nov 30, 2020154.46155.86151.39155.82150.827,292,400
Nov 27, 2020155.69157.37154.06154.67149.702,081,300
Nov 25, 2020155.33156.46154.01154.88149.915,228,300
Nov 24, 2020154.45156.00153.71154.96149.987,190,200
Nov 23, 2020150.28154.14150.11153.67148.736,978,500
Nov 20, 2020149.33150.96148.89149.93145.116,005,800
Nov 19, 2020148.59151.25148.00149.60144.809,393,700
Nov 18, 2020150.37154.31146.72146.74142.0318,087,800
Nov 17, 2020159.80161.50156.56159.86154.735,642,100
Nov 16, 2020159.07162.00158.66161.90156.705,005,400
Nov 13, 2020158.43159.98157.76159.23154.124,036,000
Nov 12, 2020159.28160.00156.64157.98152.913,893,900
Nov 11, 2020157.64159.62157.00158.00152.934,551,700
Nov 10, 2020155.60157.34153.01155.71150.715,925,100
Nov 09, 2020169.50170.25152.93153.45148.5210,765,200
Nov 06, 2020169.40169.51167.44168.52163.112,672,900
Nov 05, 2020171.42173.56168.40169.25163.814,088,100
Nov 04, 2020165.41171.44165.25168.22162.825,006,500
Nov 03, 2020162.37165.47161.30164.65159.362,908,200
Nov 02, 2020159.89162.71158.14160.23155.082,978,900
Oct 30, 2020159.87160.70155.77158.10153.023,948,900
Oct 29, 2020162.26164.05160.64160.75155.593,697,800
Oct 28, 2020161.29164.47159.42161.42156.244,947,700
Oct 27, 2020169.05169.45165.01165.14159.844,425,700
Oct 26, 2020169.97171.23165.86168.13162.734,380,800
Oct 23, 2020171.46172.17169.22172.14166.612,963,100
Oct 22, 2020174.94175.25170.71171.25165.753,266,800
Oct 21, 2020177.04179.61174.32174.50168.903,431,800
Oct 20, 2020175.50179.27174.51177.09171.403,603,800
Oct 20, 20200.6 Dividend
Oct 19, 2020178.23179.91174.82175.13168.924,073,200
Oct 16, 2020176.79180.67176.73177.70171.403,879,100
Oct 15, 2020171.56176.40171.01176.15169.913,631,600
Oct 14, 2020175.12175.90171.21173.61167.463,474,800
Oct 13, 2020172.86175.94172.63175.33169.122,987,800
Oct 12, 2020174.84174.84172.37172.73166.613,377,900
Oct 09, 2020171.37175.00171.37173.23167.094,593,700
Oct 08, 2020169.49171.61168.24170.87164.823,105,700
Oct 07, 2020167.72169.81166.64168.47162.502,587,400
Oct 06, 2020168.48168.98164.42164.99159.142,765,600
Oct 05, 2020168.11168.97167.01168.54162.572,437,400
Oct 02, 2020164.47167.46164.05166.49160.592,026,600
Oct 01, 2020167.34168.28165.37167.17161.252,677,200
Sep 30, 2020162.98167.62162.48165.86159.984,198,600
Sep 29, 2020163.48163.97162.21162.26156.512,212,000
Sep 28, 2020161.59163.10160.51162.59156.832,815,700
Sep 25, 2020157.90160.20156.60159.55153.902,828,600
Sep 24, 2020158.77160.85156.81158.52152.903,888,600
Sep 23, 2020162.44162.91157.76158.61152.993,245,500
Sep 22, 2020160.03161.79159.64161.55155.833,526,300
Sep 21, 2020157.95159.62155.20159.60153.943,929,500
Sep 18, 2020161.36163.85158.51160.10154.435,484,700
Sep 17, 2020163.11165.92161.92163.78157.983,717,800
Sep 16, 2020170.37171.72166.11166.71160.803,814,700
Sep 15, 2020167.44169.88166.62169.03163.043,998,100
Sep 14, 2020163.17165.80163.00165.19159.343,583,300
Sep 11, 2020160.35162.59159.44161.89156.154,870,800
Sep 10, 2020160.09162.93157.06158.33152.724,129,200
Sep 09, 2020155.89161.19155.10159.53153.884,382,600
Sep 08, 2020153.94156.86151.89153.74148.294,892,800
Sep 04, 2020162.93163.17153.44156.39150.856,303,800
Sep 03, 2020169.70170.48160.36161.52155.805,734,400
Sep 02, 2020167.86170.83166.60170.49164.454,262,700
Sep 01, 2020164.41167.64164.11167.59161.654,284,400
Aug 31, 2020165.77166.37163.68164.69158.853,421,300
Aug 28, 2020166.08166.89164.09165.51159.653,291,400
Aug 27, 2020170.70171.32165.34166.31160.424,425,000
Aug 26, 2020167.66170.50167.03170.39164.355,319,000
Aug 25, 2020166.39167.43164.37165.92160.043,490,900
Aug 24, 2020163.69165.65163.01165.63159.764,872,700
Aug 21, 2020159.09162.08158.47161.72155.994,568,800
Aug 20, 2020156.58159.16156.50158.58152.964,288,500
Aug 19, 2020161.00162.89156.26158.28152.679,727,100
Aug 18, 2020159.80160.60157.00157.91152.315,741,400
Aug 17, 2020157.26158.72155.85158.41152.805,159,600
Aug 14, 2020155.57156.08153.91154.34148.873,404,900
Aug 13, 2020156.36157.15155.14155.70150.182,272,300
Aug 12, 2020156.13157.98154.56156.63151.083,791,200
Aug 11, 2020155.06155.42152.87153.87148.423,723,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement