Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,688.26 +2,015.09 (+4.84%) CMC Crypto 200
892.51 +31.97 (+3.72%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 205.71 | 206.86 | 203.85 | 205.92 | 205.92 | 2,551,400 |
| 04 Dec 2023 | 203.75 | 208.77 | 203.72 | 207.55 | 207.55 | 3,429,700 |
| 01 Dec 2023 | 199.20 | 204.36 | 198.52 | 203.92 | 203.92 | 2,965,600 |
| 30 Nov 2023 | 200.18 | 200.22 | 196.32 | 198.83 | 198.83 | 3,812,100 |
| 29 Nov 2023 | 201.07 | 201.67 | 199.66 | 199.92 | 199.92 | 2,119,000 |
| 28 Nov 2023 | 199.54 | 201.01 | 197.98 | 200.05 | 200.05 | 2,651,100 |
| 27 Nov 2023 | 198.38 | 200.94 | 197.85 | 199.82 | 199.82 | 2,345,700 |
| 24 Nov 2023 | 198.00 | 199.41 | 196.23 | 199.07 | 199.07 | 1,322,200 |
| 22 Nov 2023 | 198.49 | 199.70 | 196.71 | 198.48 | 198.48 | 3,232,400 |
| 21 Nov 2023 | 197.52 | 201.74 | 196.62 | 198.06 | 198.06 | 5,880,600 |
| 20 Nov 2023 | 203.50 | 205.00 | 203.09 | 204.44 | 204.44 | 3,159,700 |
| 17 Nov 2023 | 203.29 | 204.17 | 202.25 | 203.70 | 203.70 | 2,216,300 |
| 16 Nov 2023 | 203.93 | 205.69 | 200.85 | 202.28 | 202.28 | 2,705,700 |
| 15 Nov 2023 | 202.44 | 206.26 | 202.43 | 204.85 | 204.85 | 2,848,500 |
| 14 Nov 2023 | 203.45 | 204.79 | 199.22 | 202.24 | 202.24 | 4,237,600 |
| 13 Nov 2023 | 193.00 | 194.43 | 192.10 | 193.84 | 193.84 | 3,155,700 |
| 10 Nov 2023 | 190.93 | 194.84 | 189.05 | 194.60 | 194.60 | 2,381,500 |
| 09 Nov 2023 | 192.30 | 194.89 | 190.39 | 190.49 | 190.49 | 3,271,000 |
| 08 Nov 2023 | 194.84 | 196.87 | 192.88 | 194.68 | 194.68 | 3,077,500 |
| 07 Nov 2023 | 194.26 | 195.20 | 193.42 | 194.58 | 194.58 | 2,150,300 |
| 06 Nov 2023 | 194.55 | 195.80 | 193.28 | 194.23 | 194.23 | 1,920,400 |
| 03 Nov 2023 | 194.89 | 197.22 | 193.88 | 194.94 | 194.94 | 2,755,300 |
| 02 Nov 2023 | 193.73 | 196.66 | 193.41 | 194.32 | 194.32 | 2,220,100 |
| 01 Nov 2023 | 191.18 | 192.20 | 188.70 | 191.29 | 191.29 | 3,070,100 |
| 31 Oct 2023 | 188.47 | 191.08 | 187.77 | 190.57 | 190.57 | 3,181,200 |
| 30 Oct 2023 | 184.80 | 188.38 | 183.79 | 187.72 | 187.72 | 2,683,200 |
| 27 Oct 2023 | 184.86 | 185.45 | 181.85 | 183.62 | 183.62 | 2,371,400 |
| 26 Oct 2023 | 186.95 | 188.51 | 184.50 | 184.73 | 184.73 | 2,855,500 |
| 25 Oct 2023 | 185.55 | 187.27 | 184.66 | 186.09 | 186.09 | 2,406,200 |
| 24 Oct 2023 | 188.16 | 189.18 | 185.03 | 186.24 | 186.24 | 2,107,500 |
| 24 Oct 2023 | 1.1 Dividend | |||||
| 23 Oct 2023 | 190.41 | 191.59 | 187.93 | 188.38 | 187.28 | 2,322,100 |
| 20 Oct 2023 | 190.19 | 191.76 | 188.69 | 190.50 | 189.39 | 2,776,100 |
| 19 Oct 2023 | 193.55 | 193.84 | 189.82 | 190.46 | 189.35 | 2,944,200 |
| 18 Oct 2023 | 196.37 | 196.37 | 193.39 | 193.46 | 192.33 | 2,694,700 |
| 17 Oct 2023 | 197.48 | 198.87 | 196.97 | 198.15 | 196.99 | 1,698,900 |
| 16 Oct 2023 | 197.40 | 199.25 | 196.23 | 198.25 | 197.09 | 2,139,900 |
| 13 Oct 2023 | 197.02 | 197.95 | 194.77 | 195.75 | 194.61 | 2,220,300 |
| 12 Oct 2023 | 203.30 | 203.50 | 196.77 | 196.90 | 195.75 | 2,488,500 |
| 11 Oct 2023 | 203.79 | 204.13 | 200.94 | 203.29 | 202.10 | 2,178,900 |
| 10 Oct 2023 | 201.26 | 203.81 | 200.27 | 202.75 | 201.57 | 2,209,700 |
| 09 Oct 2023 | 197.62 | 200.97 | 196.46 | 200.74 | 199.57 | 1,649,600 |
| 06 Oct 2023 | 198.01 | 202.04 | 197.56 | 199.54 | 198.37 | 2,250,800 |
| 05 Oct 2023 | 198.85 | 200.05 | 197.53 | 199.80 | 198.63 | 2,233,600 |
| 04 Oct 2023 | 200.33 | 201.15 | 198.47 | 199.59 | 198.42 | 2,569,500 |
| 03 Oct 2023 | 204.89 | 205.01 | 198.71 | 200.16 | 198.99 | 3,532,500 |
| 02 Oct 2023 | 207.38 | 208.48 | 204.85 | 205.74 | 204.54 | 2,264,900 |
| 29 Sept 2023 | 208.79 | 210.38 | 207.30 | 207.84 | 206.63 | 2,304,800 |
| 28 Sept 2023 | 206.83 | 210.39 | 206.30 | 207.78 | 206.57 | 2,379,000 |
| 27 Sept 2023 | 209.08 | 210.26 | 206.27 | 206.96 | 205.75 | 2,860,000 |
| 26 Sept 2023 | 210.90 | 211.71 | 208.16 | 208.54 | 207.32 | 2,782,400 |
| 25 Sept 2023 | 210.37 | 212.86 | 210.01 | 212.50 | 211.26 | 3,971,600 |
| 22 Sept 2023 | 209.54 | 211.23 | 209.23 | 210.49 | 209.26 | 2,940,100 |
| 21 Sept 2023 | 213.01 | 213.68 | 210.18 | 210.61 | 209.38 | 2,959,600 |
| 20 Sept 2023 | 218.33 | 219.24 | 214.38 | 214.91 | 213.66 | 2,490,000 |
| 19 Sept 2023 | 216.43 | 217.99 | 214.21 | 217.50 | 216.23 | 3,449,600 |
| 18 Sept 2023 | 220.09 | 221.80 | 217.21 | 217.72 | 216.45 | 3,447,200 |
| 15 Sept 2023 | 228.36 | 228.36 | 219.61 | 220.02 | 218.74 | 9,175,700 |
| 14 Sept 2023 | 230.10 | 231.23 | 228.50 | 230.87 | 229.52 | 2,621,700 |
| 13 Sept 2023 | 229.51 | 230.94 | 228.14 | 228.82 | 227.48 | 2,769,400 |
| 12 Sept 2023 | 231.78 | 233.85 | 230.38 | 230.44 | 229.09 | 2,192,600 |
| 11 Sept 2023 | 232.69 | 233.62 | 231.38 | 231.91 | 230.56 | 1,657,900 |
| 08 Sept 2023 | 232.73 | 233.25 | 230.68 | 231.29 | 229.94 | 2,166,300 |
| 07 Sept 2023 | 230.15 | 234.37 | 230.15 | 233.61 | 232.25 | 2,576,600 |
| 06 Sept 2023 | 230.24 | 231.19 | 228.78 | 229.61 | 228.27 | 2,123,900 |
| 05 Sept 2023 | 233.54 | 233.64 | 229.94 | 230.43 | 229.08 | 2,569,200 |
| 01 Sept 2023 | 232.30 | 233.97 | 231.98 | 232.51 | 231.15 | 2,562,000 |
| 31 Aug 2023 | 230.85 | 231.83 | 230.33 | 230.48 | 229.13 | 3,433,100 |
| 30 Aug 2023 | 227.50 | 230.85 | 227.18 | 230.31 | 228.97 | 2,839,600 |
| 29 Aug 2023 | 222.74 | 226.69 | 222.67 | 226.41 | 225.09 | 1,800,600 |
| 28 Aug 2023 | 223.99 | 225.58 | 221.40 | 222.72 | 221.42 | 1,726,100 |
| 25 Aug 2023 | 223.81 | 226.16 | 221.75 | 223.07 | 221.77 | 1,805,000 |
| 24 Aug 2023 | 226.79 | 228.94 | 222.96 | 222.97 | 221.67 | 1,994,800 |
| 23 Aug 2023 | 225.96 | 227.50 | 224.84 | 227.19 | 225.86 | 2,390,700 |
| 22 Aug 2023 | 222.06 | 227.29 | 221.23 | 225.74 | 224.42 | 4,084,600 |
| 21 Aug 2023 | 218.62 | 220.62 | 216.25 | 217.59 | 216.32 | 2,804,800 |
| 18 Aug 2023 | 217.46 | 219.95 | 216.59 | 219.35 | 218.07 | 2,250,500 |
| 17 Aug 2023 | 223.23 | 223.87 | 217.72 | 218.15 | 216.88 | 1,791,100 |
| 16 Aug 2023 | 224.79 | 226.86 | 222.11 | 222.15 | 220.85 | 1,403,500 |
| 15 Aug 2023 | 223.53 | 226.76 | 223.26 | 223.84 | 222.53 | 2,079,000 |
| 14 Aug 2023 | 224.37 | 226.47 | 223.65 | 225.89 | 224.57 | 2,927,400 |
| 11 Aug 2023 | 221.02 | 225.20 | 220.58 | 223.69 | 222.38 | 2,356,300 |
| 10 Aug 2023 | 221.47 | 223.25 | 219.21 | 220.86 | 219.57 | 1,815,500 |
| 09 Aug 2023 | 220.58 | 221.16 | 218.50 | 219.64 | 218.36 | 2,061,300 |
| 08 Aug 2023 | 220.00 | 221.39 | 217.42 | 220.91 | 219.62 | 2,152,100 |
| 07 Aug 2023 | 224.20 | 225.04 | 222.61 | 223.30 | 222.00 | 1,902,500 |
| 04 Aug 2023 | 224.00 | 226.21 | 222.42 | 223.12 | 221.82 | 2,549,600 |
| 03 Aug 2023 | 228.87 | 229.20 | 226.55 | 226.72 | 225.40 | 2,436,000 |
| 02 Aug 2023 | 229.76 | 231.95 | 229.28 | 229.49 | 228.15 | 2,298,100 |
| 01 Aug 2023 | 232.94 | 234.97 | 232.11 | 232.35 | 230.99 | 2,029,300 |
| 31 Jul 2023 | 235.08 | 235.94 | 232.73 | 234.27 | 232.90 | 2,614,800 |
| 28 Jul 2023 | 236.96 | 237.20 | 234.45 | 235.09 | 233.72 | 1,767,300 |
| 27 Jul 2023 | 236.08 | 237.21 | 234.40 | 234.90 | 233.53 | 1,972,800 |
| 26 Jul 2023 | 233.70 | 235.16 | 232.83 | 234.07 | 232.70 | 1,720,100 |
| 25 Jul 2023 | 232.38 | 234.39 | 231.19 | 233.94 | 232.57 | 1,547,800 |
| 25 Jul 2023 | 1.1 Dividend | |||||
| 24 Jul 2023 | 234.20 | 235.81 | 233.58 | 234.00 | 231.54 | 2,019,000 |
| 21 Jul 2023 | 232.45 | 235.02 | 231.72 | 233.78 | 231.32 | 3,348,400 |
| 20 Jul 2023 | 231.38 | 231.38 | 228.42 | 230.99 | 228.56 | 1,959,700 |
| 19 Jul 2023 | 229.60 | 232.23 | 229.48 | 230.89 | 228.46 | 1,649,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.