Singapore markets close in 2 hours 12 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
245.34+0.75 (+0.31%)
At close: 04:03PM EST
246.00 +0.66 (+0.27%)
After hours: 07:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021248.30252.37245.22245.34245.344,018,600
30 Nov 2021247.76250.44244.51244.59244.596,235,900
29 Nov 2021250.31252.49248.38248.58248.583,209,100
26 Nov 2021249.62252.11247.15247.69247.691,891,000
24 Nov 2021249.42253.41249.00252.63252.631,952,500
23 Nov 2021251.14252.67248.60251.91251.912,550,600
22 Nov 2021250.26256.39249.85252.35252.354,460,500
19 Nov 2021247.77250.74245.75249.52249.523,685,000
18 Nov 2021246.45250.00245.23247.38247.383,468,600
17 Nov 2021250.02255.22245.25245.73245.736,823,900
16 Nov 2021240.60246.72239.39244.78244.785,223,200
15 Nov 2021236.10237.15234.33234.92234.922,219,900
12 Nov 2021234.43236.72232.06236.32236.322,462,100
11 Nov 2021234.32234.73231.30232.32232.321,921,300
10 Nov 2021232.62235.78231.31232.55232.552,402,900
09 Nov 2021235.06237.27233.04233.91233.912,307,500
08 Nov 2021236.55238.08233.16234.79234.792,797,200
05 Nov 2021239.00239.27235.05235.54235.542,355,900
04 Nov 2021235.00238.93234.94237.78237.782,508,800
03 Nov 2021232.89234.68232.08234.30234.302,629,100
02 Nov 2021232.32234.14231.29233.03233.032,167,300
01 Nov 2021235.00235.90230.21231.75231.753,861,500
29 Oct 2021230.78234.74230.50233.82233.823,312,600
28 Oct 2021232.96234.68231.25231.76231.762,421,700
27 Oct 2021231.62234.96231.62231.77231.772,801,700
26 Oct 2021233.11233.67230.50231.07231.072,801,000
25 Oct 2021228.55232.18228.11231.82231.823,018,500
22 Oct 2021227.48229.86227.48228.77228.772,207,500
21 Oct 2021224.91227.66224.51227.42227.422,883,100
20 Oct 2021224.00225.30222.69225.01225.012,293,700
19 Oct 2021221.85223.77221.51222.91222.912,976,300
19 Oct 20210.8 Dividend
18 Oct 2021218.40222.71218.27221.74220.942,786,000
15 Oct 2021218.76219.99217.39219.16218.372,928,600
14 Oct 2021214.34216.56213.44216.45215.673,177,100
13 Oct 2021210.63213.63210.60212.12211.353,275,600
12 Oct 2021209.85211.73209.73209.80209.042,793,600
11 Oct 2021208.11211.74207.84208.85208.103,267,900
08 Oct 2021205.59207.76204.45206.16205.423,042,000
07 Oct 2021205.92209.61205.62207.90207.153,001,100
06 Oct 2021202.90205.19201.91204.00203.263,079,600
05 Oct 2021205.87207.75204.16204.27203.533,482,800
04 Oct 2021202.84204.59201.58204.51203.775,195,600
01 Oct 2021203.73205.41201.83203.70202.973,016,400
30 Sep 2021206.93207.46202.27202.86202.133,828,600
29 Sep 2021206.16208.35205.92207.10206.352,678,300
28 Sep 2021209.10209.46204.69205.43204.694,030,200
27 Sep 2021207.63212.25207.50210.63209.872,886,100
24 Sep 2021208.07208.80206.89207.87207.122,275,800
23 Sep 2021210.00211.65207.79207.98207.233,128,800
22 Sep 2021208.05210.28206.73208.89208.143,169,000
21 Sep 2021206.66208.23205.36206.27205.532,681,200
20 Sep 2021206.52208.46203.03205.27204.533,640,400
17 Sep 2021207.36211.98207.36209.03208.285,835,200
16 Sep 2021205.66209.33205.66208.48207.733,365,500
15 Sep 2021204.17206.21201.48205.61204.872,956,600
14 Sep 2021206.55207.41203.92204.17203.432,488,600
13 Sep 2021205.72207.24204.75206.05205.313,159,000
10 Sep 2021204.78206.58204.16204.33203.592,505,600
09 Sep 2021204.47204.72202.49203.01202.282,566,100
08 Sep 2021204.35204.42201.50204.09203.353,344,800
07 Sep 2021205.70207.24204.91205.15204.412,591,900
03 Sep 2021204.90206.83204.15205.98205.242,260,900
02 Sep 2021203.77206.63203.70206.15205.412,655,800
01 Sep 2021204.55205.04201.55203.43202.702,835,000
31 Aug 2021206.37206.59203.33203.89203.154,877,800
30 Aug 2021208.45209.41204.89204.99204.253,986,100
27 Aug 2021205.37207.53204.75205.90205.163,128,100
26 Aug 2021205.29206.98204.05205.65204.913,250,400
25 Aug 2021203.41206.83203.07206.18205.442,628,800
24 Aug 2021206.16206.45202.85203.39202.664,110,400
23 Aug 2021208.81209.49205.73206.06205.324,195,200
20 Aug 2021202.75208.89202.56208.21207.464,914,400
19 Aug 2021198.75203.32198.46202.59201.865,378,300
18 Aug 2021189.25203.72188.50199.73199.0116,992,700
17 Aug 2021187.43187.85182.08182.26181.608,256,400
16 Aug 2021189.94193.89189.14193.48192.783,485,800
13 Aug 2021191.93192.35189.76190.51189.822,399,300
12 Aug 2021194.26194.92190.79192.00191.312,753,600
11 Aug 2021191.29194.71191.00194.52193.823,367,300
10 Aug 2021188.14190.86187.37189.73189.052,548,300
09 Aug 2021189.75190.16187.84187.99187.312,296,200
06 Aug 2021191.73192.60189.82190.16189.472,853,800
05 Aug 2021190.97192.58189.99190.68189.992,335,500
04 Aug 2021193.06194.28189.81189.90189.213,162,200
03 Aug 2021191.58194.61191.47193.95193.252,335,100
02 Aug 2021193.81194.22190.85190.96190.273,051,700
30 Jul 2021192.60195.30192.42192.69191.992,841,600
29 Jul 2021193.25194.32191.96193.62192.922,532,800
28 Jul 2021193.67195.39192.00192.39191.702,152,500
27 Jul 2021197.68197.72191.49193.51192.814,106,100
26 Jul 2021196.31197.91193.84197.74197.033,422,200
23 Jul 2021198.00201.42197.61200.84200.123,358,100
22 Jul 2021196.11196.96194.79196.77196.063,244,100
21 Jul 2021194.56195.43193.93195.13194.432,112,900
20 Jul 2021191.68195.41191.17194.11193.412,882,400
20 Jul 20210.8 Dividend
19 Jul 2021191.98193.67190.04192.90191.415,214,000
16 Jul 2021196.94198.86195.82196.14194.624,920,700
15 Jul 2021191.52195.93191.52195.75194.233,188,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...