Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
190.46-4.07 (-2.09%)
At close: 04:05PM EDT
191.48 +1.02 (+0.54%)
After hours: 07:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022192.00192.43188.81190.46190.463,620,100
28 Sept 2022192.45195.47190.14194.53194.535,384,900
27 Sept 2022187.94190.86186.21187.67187.673,866,500
26 Sept 2022188.06190.00185.69186.02186.022,938,700
23 Sept 2022186.75189.16185.56188.13188.133,382,000
22 Sept 2022188.00189.78186.51188.12188.122,864,500
21 Sept 2022191.91194.81188.32188.36188.362,925,700
20 Sept 2022192.62194.18188.68190.41190.413,650,200
19 Sept 2022190.91195.90190.67195.10195.103,351,900
16 Sept 2022189.00193.07188.75191.81191.8110,186,300
15 Sept 2022193.32194.49190.01191.04191.043,309,700
14 Sept 2022194.55195.22190.21192.39192.393,963,700
13 Sept 2022201.26202.89192.95193.63193.634,441,400
12 Sept 2022206.00209.42205.50206.40206.403,218,700
09 Sept 2022203.98206.53203.32205.65205.653,176,400
08 Sept 2022200.65204.51198.73204.38204.383,564,200
07 Sept 2022193.71201.94193.58201.30201.304,086,500
06 Sept 2022196.17196.81191.25192.96192.963,128,800
02 Sept 2022197.40199.03194.29195.51195.513,165,900
01 Sept 2022193.79195.95192.61195.76195.763,462,200
31 Aug 2022197.10197.43194.00194.14194.145,145,100
30 Aug 2022202.46203.30196.41197.22197.223,906,900
29 Aug 2022200.12203.61199.08201.07201.073,273,800
26 Aug 2022211.73212.63200.94200.99200.993,720,500
25 Aug 2022208.59211.17207.95210.96210.962,634,700
24 Aug 2022206.81210.55205.78208.41208.412,634,300
23 Aug 2022210.00211.36207.28207.47207.472,533,900
22 Aug 2022209.21212.58208.48209.99209.994,136,600
19 Aug 2022215.50215.84209.85211.36211.363,347,300
18 Aug 2022215.11218.09214.57216.47216.473,011,800
17 Aug 2022212.01221.19211.50215.37215.378,082,100
16 Aug 2022206.66217.39206.50214.12214.125,892,200
15 Aug 2022206.00209.02204.90208.04208.044,075,500
12 Aug 2022203.35206.60201.73206.47206.473,014,100
11 Aug 2022200.10204.29200.07202.18202.183,337,200
10 Aug 2022199.27201.66198.60201.43201.434,094,400
09 Aug 2022200.75200.75193.72195.20195.203,914,500
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 2022189.81192.49188.72191.53191.534,507,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...