Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
234.70-3.71 (-1.56%)
At close: 04:04PM EST
236.50 +1.80 (+0.77%)
Pre-market: 08:12AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022239.63241.16234.27234.70234.704,146,500
18 Jan 2022239.20239.60234.27238.41238.414,612,500
18 Jan 20220.8 Dividend
14 Jan 2022247.30248.70241.47243.40242.603,257,600
13 Jan 2022253.08253.75250.09250.70249.882,243,400
12 Jan 2022251.19254.71249.94250.72249.902,825,500
11 Jan 2022247.91249.95244.68249.50248.683,415,000
10 Jan 2022247.89248.10240.57247.69246.886,292,400
07 Jan 2022255.70257.38250.71251.09250.264,944,800
06 Jan 2022257.64258.45255.00257.79256.943,616,300
05 Jan 2022258.71259.44254.72254.75253.913,808,600
04 Jan 2022255.64260.83255.60259.81258.963,638,200
03 Jan 2022259.20260.20253.07255.51254.675,302,100
31 Dec 2021256.15259.77255.85258.48257.631,774,200
30 Dec 2021258.35259.25256.06256.39255.551,488,100
29 Dec 2021255.01258.54254.96257.57256.721,617,500
28 Dec 2021254.00254.89252.82254.02253.191,531,500
27 Dec 2021251.14253.78251.14253.70252.871,590,200
23 Dec 2021250.24251.71249.04250.09249.272,060,300
22 Dec 2021247.11249.95246.13249.70248.881,771,900
21 Dec 2021247.71248.41243.58246.98246.172,963,800
20 Dec 2021245.22245.94242.30245.62244.813,900,900
17 Dec 2021252.34253.29247.45248.09247.2710,173,200
16 Dec 2021259.23259.50253.10253.24252.414,457,200
15 Dec 2021249.60258.34249.25257.54256.694,939,300
14 Dec 2021255.92256.82250.51252.46251.635,100,500
13 Dec 2021262.85263.31256.29257.24256.393,915,300
10 Dec 2021258.41261.48257.72261.38260.522,546,100
09 Dec 2021255.77260.82254.86258.15257.303,812,700
08 Dec 2021256.59258.63254.55256.74255.903,820,700
07 Dec 2021253.51257.54252.40256.91256.073,405,400
06 Dec 2021252.49254.33250.42251.18250.353,008,500
03 Dec 2021252.52253.85247.07248.69247.873,972,000
02 Dec 2021247.01251.68245.84250.39249.573,706,700
01 Dec 2021248.30252.37245.22245.34244.534,018,600
30 Nov 2021247.76250.44244.51244.59243.796,235,900
29 Nov 2021250.31252.49248.38248.58247.763,209,100
26 Nov 2021249.62252.11247.15247.69246.881,891,000
24 Nov 2021249.42253.41249.00252.63251.801,952,500
23 Nov 2021251.14252.67248.60251.91251.082,550,600
22 Nov 2021250.26256.39249.85252.35251.524,460,500
19 Nov 2021247.77250.74245.75249.52248.703,685,000
18 Nov 2021246.45250.00245.23247.38246.573,468,600
17 Nov 2021250.02255.22245.25245.73244.926,823,900
16 Nov 2021240.60246.72239.39244.78243.985,223,200
15 Nov 2021236.10237.15234.33234.92234.152,219,900
12 Nov 2021234.43236.72232.06236.32235.542,462,100
11 Nov 2021234.32234.73231.30232.32231.561,921,300
10 Nov 2021232.62235.78231.31232.55231.792,402,900
09 Nov 2021235.06237.27233.04233.91233.142,307,500
08 Nov 2021236.55238.08233.16234.79234.022,797,200
05 Nov 2021239.00239.27235.05235.54234.772,355,900
04 Nov 2021235.00238.93234.94237.78237.002,508,800
03 Nov 2021232.89234.68232.08234.30233.532,629,100
02 Nov 2021232.32234.14231.29233.03232.262,167,300
01 Nov 2021235.00235.90230.21231.75230.993,861,500
29 Oct 2021230.78234.74230.50233.82233.053,312,600
28 Oct 2021232.96234.68231.25231.76231.002,421,700
27 Oct 2021231.62234.96231.62231.77231.012,801,700
26 Oct 2021233.11233.67230.50231.07230.312,801,000
25 Oct 2021228.55232.18228.11231.82231.063,018,500
22 Oct 2021227.48229.86227.48228.77228.022,207,500
21 Oct 2021224.91227.66224.51227.42226.672,883,100
20 Oct 2021224.00225.30222.69225.01224.272,293,700
19 Oct 2021221.85223.77221.51222.91222.182,976,300
19 Oct 20210.8 Dividend
18 Oct 2021218.40222.71218.27221.74220.212,786,000
15 Oct 2021218.76219.99217.39219.16217.652,928,600
14 Oct 2021214.34216.56213.44216.45214.963,177,100
13 Oct 2021210.63213.63210.60212.12210.663,275,600
12 Oct 2021209.85211.73209.73209.80208.362,793,600
11 Oct 2021208.11211.74207.84208.85207.413,267,900
08 Oct 2021205.59207.76204.45206.16204.743,042,000
07 Oct 2021205.92209.61205.62207.90206.473,001,100
06 Oct 2021202.90205.19201.91204.00202.603,079,600
05 Oct 2021205.87207.75204.16204.27202.863,482,800
04 Oct 2021202.84204.59201.58204.51203.105,195,600
01 Oct 2021203.73205.41201.83203.70202.303,016,400
30 Sep 2021206.93207.46202.27202.86201.463,828,600
29 Sep 2021206.16208.35205.92207.10205.672,678,300
28 Sep 2021209.10209.46204.69205.43204.024,030,200
27 Sep 2021207.63212.25207.50210.63209.182,886,100
24 Sep 2021208.07208.80206.89207.87206.442,275,800
23 Sep 2021210.00211.65207.79207.98206.553,128,800
22 Sep 2021208.05210.28206.73208.89207.453,169,000
21 Sep 2021206.66208.23205.36206.27204.852,681,200
20 Sep 2021206.52208.46203.03205.27203.863,640,400
17 Sep 2021207.36211.98207.36209.03207.595,835,200
16 Sep 2021205.66209.33205.66208.48207.053,365,500
15 Sep 2021204.17206.21201.48205.61204.192,956,600
14 Sep 2021206.55207.41203.92204.17202.762,488,600
13 Sep 2021205.72207.24204.75206.05204.633,159,000
10 Sep 2021204.78206.58204.16204.33202.922,505,600
09 Sep 2021204.47204.72202.49203.01201.612,566,100
08 Sep 2021204.35204.42201.50204.09202.693,344,800
07 Sep 2021205.70207.24204.91205.15203.742,591,900
03 Sep 2021204.90206.83204.15205.98204.562,260,900
02 Sep 2021203.77206.63203.70206.15204.732,655,800
01 Sep 2021204.55205.04201.55203.43202.032,835,000
31 Aug 2021206.37206.59203.33203.89202.494,877,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...