Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.92-1.63 (-0.79%)
At close: 04:00PM EST
205.92 0.00 (0.00%)
Pre-market: 05:15AM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023205.71206.86203.85205.92205.922,551,400
04 Dec 2023203.75208.77203.72207.55207.553,429,700
01 Dec 2023199.20204.36198.52203.92203.922,965,600
30 Nov 2023200.18200.22196.32198.83198.833,812,100
29 Nov 2023201.07201.67199.66199.92199.922,119,000
28 Nov 2023199.54201.01197.98200.05200.052,651,100
27 Nov 2023198.38200.94197.85199.82199.822,345,700
24 Nov 2023198.00199.41196.23199.07199.071,322,200
22 Nov 2023198.49199.70196.71198.48198.483,232,400
21 Nov 2023197.52201.74196.62198.06198.065,880,600
20 Nov 2023203.50205.00203.09204.44204.443,159,700
17 Nov 2023203.29204.17202.25203.70203.702,216,300
16 Nov 2023203.93205.69200.85202.28202.282,705,700
15 Nov 2023202.44206.26202.43204.85204.852,848,500
14 Nov 2023203.45204.79199.22202.24202.244,237,600
13 Nov 2023193.00194.43192.10193.84193.843,155,700
10 Nov 2023190.93194.84189.05194.60194.602,381,500
09 Nov 2023192.30194.89190.39190.49190.493,271,000
08 Nov 2023194.84196.87192.88194.68194.683,077,500
07 Nov 2023194.26195.20193.42194.58194.582,150,300
06 Nov 2023194.55195.80193.28194.23194.231,920,400
03 Nov 2023194.89197.22193.88194.94194.942,755,300
02 Nov 2023193.73196.66193.41194.32194.322,220,100
01 Nov 2023191.18192.20188.70191.29191.293,070,100
31 Oct 2023188.47191.08187.77190.57190.573,181,200
30 Oct 2023184.80188.38183.79187.72187.722,683,200
27 Oct 2023184.86185.45181.85183.62183.622,371,400
26 Oct 2023186.95188.51184.50184.73184.732,855,500
25 Oct 2023185.55187.27184.66186.09186.092,406,200
24 Oct 2023188.16189.18185.03186.24186.242,107,500
24 Oct 20231.1 Dividend
23 Oct 2023190.41191.59187.93188.38187.282,322,100
20 Oct 2023190.19191.76188.69190.50189.392,776,100
19 Oct 2023193.55193.84189.82190.46189.352,944,200
18 Oct 2023196.37196.37193.39193.46192.332,694,700
17 Oct 2023197.48198.87196.97198.15196.991,698,900
16 Oct 2023197.40199.25196.23198.25197.092,139,900
13 Oct 2023197.02197.95194.77195.75194.612,220,300
12 Oct 2023203.30203.50196.77196.90195.752,488,500
11 Oct 2023203.79204.13200.94203.29202.102,178,900
10 Oct 2023201.26203.81200.27202.75201.572,209,700
09 Oct 2023197.62200.97196.46200.74199.571,649,600
06 Oct 2023198.01202.04197.56199.54198.372,250,800
05 Oct 2023198.85200.05197.53199.80198.632,233,600
04 Oct 2023200.33201.15198.47199.59198.422,569,500
03 Oct 2023204.89205.01198.71200.16198.993,532,500
02 Oct 2023207.38208.48204.85205.74204.542,264,900
29 Sept 2023208.79210.38207.30207.84206.632,304,800
28 Sept 2023206.83210.39206.30207.78206.572,379,000
27 Sept 2023209.08210.26206.27206.96205.752,860,000
26 Sept 2023210.90211.71208.16208.54207.322,782,400
25 Sept 2023210.37212.86210.01212.50211.263,971,600
22 Sept 2023209.54211.23209.23210.49209.262,940,100
21 Sept 2023213.01213.68210.18210.61209.382,959,600
20 Sept 2023218.33219.24214.38214.91213.662,490,000
19 Sept 2023216.43217.99214.21217.50216.233,449,600
18 Sept 2023220.09221.80217.21217.72216.453,447,200
15 Sept 2023228.36228.36219.61220.02218.749,175,700
14 Sept 2023230.10231.23228.50230.87229.522,621,700
13 Sept 2023229.51230.94228.14228.82227.482,769,400
12 Sept 2023231.78233.85230.38230.44229.092,192,600
11 Sept 2023232.69233.62231.38231.91230.561,657,900
08 Sept 2023232.73233.25230.68231.29229.942,166,300
07 Sept 2023230.15234.37230.15233.61232.252,576,600
06 Sept 2023230.24231.19228.78229.61228.272,123,900
05 Sept 2023233.54233.64229.94230.43229.082,569,200
01 Sept 2023232.30233.97231.98232.51231.152,562,000
31 Aug 2023230.85231.83230.33230.48229.133,433,100
30 Aug 2023227.50230.85227.18230.31228.972,839,600
29 Aug 2023222.74226.69222.67226.41225.091,800,600
28 Aug 2023223.99225.58221.40222.72221.421,726,100
25 Aug 2023223.81226.16221.75223.07221.771,805,000
24 Aug 2023226.79228.94222.96222.97221.671,994,800
23 Aug 2023225.96227.50224.84227.19225.862,390,700
22 Aug 2023222.06227.29221.23225.74224.424,084,600
21 Aug 2023218.62220.62216.25217.59216.322,804,800
18 Aug 2023217.46219.95216.59219.35218.072,250,500
17 Aug 2023223.23223.87217.72218.15216.881,791,100
16 Aug 2023224.79226.86222.11222.15220.851,403,500
15 Aug 2023223.53226.76223.26223.84222.532,079,000
14 Aug 2023224.37226.47223.65225.89224.572,927,400
11 Aug 2023221.02225.20220.58223.69222.382,356,300
10 Aug 2023221.47223.25219.21220.86219.571,815,500
09 Aug 2023220.58221.16218.50219.64218.362,061,300
08 Aug 2023220.00221.39217.42220.91219.622,152,100
07 Aug 2023224.20225.04222.61223.30222.001,902,500
04 Aug 2023224.00226.21222.42223.12221.822,549,600
03 Aug 2023228.87229.20226.55226.72225.402,436,000
02 Aug 2023229.76231.95229.28229.49228.152,298,100
01 Aug 2023232.94234.97232.11232.35230.992,029,300
31 Jul 2023235.08235.94232.73234.27232.902,614,800
28 Jul 2023236.96237.20234.45235.09233.721,767,300
27 Jul 2023236.08237.21234.40234.90233.531,972,800
26 Jul 2023233.70235.16232.83234.07232.701,720,100
25 Jul 2023232.38234.39231.19233.94232.571,547,800
25 Jul 20231.1 Dividend
24 Jul 2023234.20235.81233.58234.00231.542,019,000
21 Jul 2023232.45235.02231.72233.78231.323,348,400
20 Jul 2023231.38231.38228.42230.99228.561,959,700
19 Jul 2023229.60232.23229.48230.89228.461,649,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...