Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
201.84+2.76 (+1.39%)
At close: 04:04PM EDT
202.01 +0.17 (+0.08%)
After hours: 07:52PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022200.00204.31199.78201.84201.843,040,800
05 Aug 2022195.89199.23195.33199.08199.082,409,700
04 Aug 2022195.76199.05195.42197.16197.163,534,100
03 Aug 2022189.63195.98189.63195.42195.423,292,700
02 Aug 2022193.27193.40187.87187.95187.953,401,800
01 Aug 2022191.55195.26191.28194.09194.093,349,500
29 Jul 2022189.81192.49188.72191.53191.534,506,000
28 Jul 2022187.49191.72183.74190.80190.806,034,600
27 Jul 2022188.70190.89183.70189.92189.923,713,900
26 Jul 2022188.18190.97187.61188.60188.603,647,200
25 Jul 2022195.70195.85193.17194.80194.802,492,200
22 Jul 2022194.82199.12194.24195.58195.583,329,500
21 Jul 2022191.24193.78189.42193.56193.563,266,100
20 Jul 2022188.39191.44187.99191.03191.032,427,300
19 Jul 2022186.57189.56184.82188.78188.782,683,900
19 Jul 20221.05 Dividend
18 Jul 2022186.61189.08185.19185.79184.742,965,800
15 Jul 2022185.71186.14183.96185.00183.952,901,400
14 Jul 2022179.41182.95178.69182.66181.633,261,900
13 Jul 2022178.77183.77177.55182.37181.342,935,400
12 Jul 2022181.99185.40180.10181.00179.983,184,700
11 Jul 2022181.22183.00179.66180.11179.092,285,100
08 Jul 2022180.90182.96179.42181.63180.602,024,700
07 Jul 2022179.87182.08178.83181.57180.542,935,600
06 Jul 2022180.78182.95177.44179.06178.052,177,600
05 Jul 2022175.05179.94174.48179.88178.863,226,300
01 Jul 2022175.83178.59174.64177.36176.363,095,500
30 Jun 2022172.04176.08170.76174.67173.684,415,400
29 Jun 2022174.97177.39174.16176.10175.102,802,600
28 Jun 2022184.48185.61174.57174.72173.734,980,300
27 Jun 2022183.00185.32182.13184.22183.182,829,200
24 Jun 2022177.76182.94177.13182.84181.815,346,100
23 Jun 2022174.52176.44173.60176.33175.333,611,500
22 Jun 2022171.34175.37170.12173.60172.624,434,100
21 Jun 2022176.09176.42171.39172.38171.414,753,300
17 Jun 2022170.94175.28170.14172.47171.508,499,000
16 Jun 2022174.50174.93170.48171.61170.645,536,300
15 Jun 2022179.40181.02176.30179.01178.004,164,200
14 Jun 2022180.83182.86176.43177.94176.934,037,200
13 Jun 2022182.33184.50180.11181.26180.243,899,300
10 Jun 2022189.30192.24186.15186.33185.283,564,600
09 Jun 2022192.11198.74191.90194.28193.182,999,500
08 Jun 2022193.90194.71191.38192.45191.362,775,700
07 Jun 2022190.35196.20189.01195.65194.543,269,700
06 Jun 2022196.00198.78194.20196.77195.662,691,600
03 Jun 2022193.97197.95193.25195.45194.352,262,700
02 Jun 2022192.56196.22191.75196.13195.023,359,200
01 Jun 2022196.39197.14191.64191.72190.643,290,200
31 May 2022197.60198.75194.39195.30194.204,733,900
27 May 2022196.72199.66195.87199.63198.502,779,200
26 May 2022190.57197.05190.28195.53194.423,337,900
25 May 2022182.60189.89182.26188.55187.483,986,300
24 May 2022184.98187.80182.39184.62183.584,486,500
23 May 2022186.50186.83181.39186.25185.203,546,700
20 May 2022188.93189.26179.22184.69183.655,722,600
19 May 2022182.68191.81182.68187.86186.805,132,100
18 May 2022187.50191.46179.76183.82182.787,847,600
17 May 2022198.92199.47187.87194.03192.938,210,000
16 May 2022192.57196.22189.50194.73193.634,405,300
13 May 2022191.27197.41190.35194.00192.902,911,900
12 May 2022187.77194.84187.23191.70190.624,292,900
11 May 2022192.84195.19187.30187.77186.714,598,000
10 May 2022198.11199.04190.25192.13191.043,638,700
09 May 2022189.59198.47188.25196.07194.963,998,300
06 May 2022194.17195.45189.66192.29191.203,910,700
05 May 2022203.91204.61193.52195.92194.814,262,900
04 May 2022200.73207.96198.25207.16205.994,452,400
03 May 2022202.47204.93200.21201.63200.493,002,600
02 May 2022198.12204.65197.72203.14201.993,697,800
29 Apr 2022203.49205.18197.08197.73196.614,217,600
28 Apr 2022201.62207.15200.03205.14203.983,250,400
27 Apr 2022199.25203.46198.97199.57198.443,028,100
26 Apr 2022198.91204.37198.24199.59198.463,959,100
25 Apr 2022197.05200.74194.67200.38199.253,895,900
22 Apr 2022204.12204.31196.10197.06195.954,216,300
21 Apr 2022210.42210.85204.28205.03203.873,797,600
20 Apr 2022205.84210.06205.19208.74207.563,906,100
19 Apr 2022198.17203.51197.70203.04201.893,392,900
19 Apr 20220.8 Dividend
18 Apr 2022200.62202.00197.33198.52196.603,800,400
14 Apr 2022206.23207.30201.03201.28199.344,001,400
13 Apr 2022203.63206.85203.22205.51203.532,803,400
12 Apr 2022209.01210.59203.40204.14202.174,354,700
11 Apr 2022204.66208.45203.35204.59202.613,576,200
08 Apr 2022201.03207.72200.54206.66204.665,065,500
07 Apr 2022199.11204.20197.55202.64200.684,411,600
06 Apr 2022201.20202.85196.64200.65198.716,356,100
05 Apr 2022203.21208.14201.67204.87202.894,707,100
04 Apr 2022201.55204.26199.77204.12202.155,426,100
01 Apr 2022204.10204.16201.40202.40200.454,827,200
31 Mar 2022206.85208.74201.99202.19200.247,318,500
30 Mar 2022215.75217.15208.93209.49207.477,090,900
29 Mar 2022217.76221.34216.54219.57217.454,993,600
28 Mar 2022211.38213.90207.42213.78211.726,579,600
25 Mar 2022220.73220.96211.39212.92210.866,831,700
24 Mar 2022220.83221.96217.96219.17217.053,399,200
23 Mar 2022227.00227.95219.83220.92218.793,728,100
22 Mar 2022227.65229.87225.36228.47226.263,248,800
21 Mar 2022236.50238.37225.69227.60225.404,349,200
18 Mar 2022231.65236.26229.93235.67233.399,149,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...