Singapore markets open in 2 hours 53 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
214.84-0.64 (-0.30%)
At close: 04:03PM EST
214.50 -0.34 (-0.16%)
After hours: 07:50PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022212.40216.60211.50214.84214.843,242,300
01 Dec 2022214.79216.72212.71215.48215.482,735,100
30 Nov 2022206.11212.97203.25212.55212.554,700,400
29 Nov 2022208.00208.65206.62207.47207.471,980,900
28 Nov 2022210.39211.47208.52209.04209.042,202,300
25 Nov 2022211.36211.83210.01210.97210.97975,700
23 Nov 2022215.23215.70210.02211.02211.022,593,800
22 Nov 2022211.65215.53211.07214.47214.472,845,700
21 Nov 2022210.13210.81208.23210.27210.272,326,400
18 Nov 2022211.82211.84206.41209.93209.932,912,500
17 Nov 2022212.50212.99205.37208.40208.403,507,800
16 Nov 2022212.09221.42211.60215.13215.138,173,100
15 Nov 2022206.75211.25203.82208.84208.845,127,800
14 Nov 2022208.43210.47204.23204.66204.664,165,000
11 Nov 2022205.09211.26204.51209.02209.024,272,100
10 Nov 2022195.31204.74195.30204.32204.324,837,200
09 Nov 2022187.31191.27186.31186.63186.633,007,200
08 Nov 2022188.06190.01185.78188.36188.362,880,800
07 Nov 2022183.57187.80181.04186.56186.562,715,300
04 Nov 2022182.78187.85178.30182.15182.154,623,400
03 Nov 2022180.85182.86178.71179.82179.824,187,500
02 Nov 2022193.19194.68185.53185.71185.714,539,400
01 Nov 2022198.00199.74192.28193.55193.553,260,100
31 Oct 2022196.99197.97194.36194.95194.953,550,200
28 Oct 2022193.50199.74192.85198.73198.733,292,200
27 Oct 2022195.24196.48192.53193.66193.662,457,600
26 Oct 2022194.23195.61191.28193.55193.552,567,200
25 Oct 2022189.90195.08188.89193.85193.853,245,700
24 Oct 2022183.58188.51183.58187.61187.613,704,900
21 Oct 2022178.14182.67176.50182.37182.373,583,600
20 Oct 2022183.39185.40177.47178.30178.304,095,600
19 Oct 2022187.28188.47180.22183.94183.945,362,300
18 Oct 2022196.20198.57192.56193.20193.203,804,300
18 Oct 20221.05 Dividend
17 Oct 2022192.25195.22192.09194.09193.043,504,800
14 Oct 2022194.84196.96188.73188.96187.944,142,800
13 Oct 2022189.83194.93185.48193.16192.124,851,100
12 Oct 2022197.79198.38193.78193.87192.822,353,900
11 Oct 2022194.94198.37193.97196.43195.372,766,000
10 Oct 2022195.95196.96192.71194.90193.852,449,700
07 Oct 2022198.02198.51195.34197.21196.143,466,800
06 Oct 2022198.45202.29198.32199.98198.903,304,900
05 Oct 2022195.32200.32194.00199.03197.953,196,100
04 Oct 2022196.97199.66196.33197.42196.354,139,100
03 Oct 2022191.61195.80191.03193.92192.874,346,500
30 Sept 2022189.43191.09185.96187.81186.796,049,000
29 Sept 2022192.00192.43188.81190.46189.433,622,800
28 Sept 2022192.45195.47190.14194.53193.485,384,900
27 Sept 2022187.94190.86186.21187.67186.653,866,500
26 Sept 2022188.06190.00185.69186.02185.012,938,700
23 Sept 2022186.75189.16185.56188.13187.113,382,500
22 Sept 2022188.00189.78186.51188.12187.102,864,500
21 Sept 2022191.91194.81188.32188.36187.342,925,700
20 Sept 2022192.62194.18188.68190.41189.383,650,200
19 Sept 2022190.91195.90190.67195.10194.043,351,900
16 Sept 2022189.00193.07188.75191.81190.7710,187,800
15 Sept 2022193.32194.49190.01191.04190.013,309,700
14 Sept 2022194.55195.22190.21192.39191.353,963,700
13 Sept 2022201.26202.89192.95193.63192.584,441,400
12 Sept 2022206.00209.42205.50206.40205.283,218,700
09 Sept 2022203.98206.53203.32205.65204.543,176,400
08 Sept 2022200.65204.51198.73204.38203.273,564,200
07 Sept 2022193.71201.94193.58201.30200.214,086,500
06 Sept 2022196.17196.81191.25192.96191.923,128,800
02 Sept 2022197.40199.03194.29195.51194.453,165,900
01 Sept 2022193.79195.95192.61195.76194.703,462,200
31 Aug 2022197.10197.43194.00194.14193.095,145,100
30 Aug 2022202.46203.30196.41197.22196.153,906,900
29 Aug 2022200.12203.61199.08201.07199.983,273,800
26 Aug 2022211.73212.63200.94200.99199.903,720,500
25 Aug 2022208.59211.17207.95210.96209.822,634,700
24 Aug 2022206.81210.55205.78208.41207.282,634,300
23 Aug 2022210.00211.36207.28207.47206.352,533,900
22 Aug 2022209.21212.58208.48209.99208.854,136,600
19 Aug 2022215.50215.84209.85211.36210.223,347,300
18 Aug 2022215.11218.09214.57216.47215.303,011,800
17 Aug 2022212.01221.19211.50215.37214.208,082,100
16 Aug 2022206.66217.39206.50214.12212.965,892,200
15 Aug 2022206.00209.02204.90208.04206.914,075,500
12 Aug 2022203.35206.60201.73206.47205.353,014,100
11 Aug 2022200.10204.29200.07202.18201.093,337,200
10 Aug 2022199.27201.66198.60201.43200.344,094,400
09 Aug 2022200.75200.75193.72195.20194.143,914,500
08 Aug 2022200.00204.31199.78201.84200.753,040,800
05 Aug 2022195.89199.23195.33199.08198.002,409,700
04 Aug 2022195.76199.05195.42197.16196.093,534,100
03 Aug 2022189.63195.98189.63195.42194.363,292,700
02 Aug 2022193.27193.40187.87187.95186.933,401,800
01 Aug 2022191.55195.26191.28194.09193.043,349,500
29 Jul 2022189.81192.49188.72191.53190.494,507,100
28 Jul 2022187.49191.72183.74190.80189.776,034,600
27 Jul 2022188.70190.89183.70189.92188.893,713,900
26 Jul 2022188.18190.97187.61188.60187.583,647,200
25 Jul 2022195.70195.85193.17194.80193.752,492,200
22 Jul 2022194.82199.12194.24195.58194.523,329,500
21 Jul 2022191.24193.78189.42193.56192.513,266,100
20 Jul 2022188.39191.44187.99191.03190.002,427,300
19 Jul 2022186.57189.56184.82188.78187.762,683,900
19 Jul 20221.05 Dividend
18 Jul 2022186.61189.08185.19185.79183.742,965,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...