Singapore markets open in 39 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
23,003.66 -320.19 (-1.37%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 217.14 | 218.39 | 214.82 | 215.97 | 215.97 | 3,045,300 |
| 02 Feb 2023 | 216.05 | 223.31 | 215.98 | 221.56 | 221.56 | 4,156,800 |
| 01 Feb 2023 | 207.46 | 215.14 | 204.39 | 213.56 | 213.56 | 3,363,900 |
| 31 Jan 2023 | 203.25 | 208.33 | 202.50 | 208.25 | 208.25 | 3,415,800 |
| 30 Jan 2023 | 201.97 | 204.56 | 201.15 | 201.91 | 201.91 | 2,786,300 |
| 27 Jan 2023 | 201.45 | 203.42 | 200.44 | 202.49 | 202.49 | 2,907,100 |
| 26 Jan 2023 | 204.35 | 208.77 | 201.64 | 201.81 | 201.81 | 3,426,100 |
| 25 Jan 2023 | 204.52 | 206.29 | 201.84 | 206.11 | 206.11 | 2,283,400 |
| 24 Jan 2023 | 202.61 | 206.58 | 202.61 | 206.41 | 206.41 | 2,862,500 |
| 24 Jan 2023 | 1.05 Dividend | |||||
| 23 Jan 2023 | 203.52 | 206.91 | 201.79 | 205.11 | 204.06 | 3,473,500 |
| 20 Jan 2023 | 201.36 | 204.99 | 198.67 | 204.53 | 203.48 | 3,515,400 |
| 19 Jan 2023 | 207.51 | 207.90 | 201.19 | 202.13 | 201.10 | 3,508,800 |
| 18 Jan 2023 | 210.72 | 214.18 | 208.11 | 208.50 | 207.43 | 3,575,000 |
| 17 Jan 2023 | 212.17 | 214.98 | 209.25 | 209.52 | 208.45 | 2,943,800 |
| 13 Jan 2023 | 207.81 | 213.56 | 207.81 | 212.16 | 211.07 | 3,875,600 |
| 12 Jan 2023 | 210.26 | 211.57 | 206.59 | 210.26 | 209.18 | 2,690,200 |
| 11 Jan 2023 | 202.16 | 208.72 | 202.15 | 208.59 | 207.52 | 2,781,000 |
| 10 Jan 2023 | 199.92 | 201.67 | 198.54 | 201.40 | 200.37 | 2,200,800 |
| 09 Jan 2023 | 202.42 | 204.13 | 199.34 | 199.44 | 198.42 | 2,748,500 |
| 06 Jan 2023 | 200.73 | 201.79 | 194.45 | 200.97 | 199.94 | 3,121,400 |
| 05 Jan 2023 | 199.30 | 201.44 | 197.48 | 200.77 | 199.74 | 1,942,300 |
| 04 Jan 2023 | 201.43 | 202.35 | 197.51 | 201.39 | 200.36 | 2,507,400 |
| 03 Jan 2023 | 201.49 | 202.30 | 197.14 | 199.04 | 198.02 | 2,602,000 |
| 30 Dec 2022 | 200.03 | 200.50 | 197.21 | 199.24 | 198.22 | 2,154,600 |
| 29 Dec 2022 | 201.68 | 203.12 | 201.30 | 202.26 | 201.22 | 1,270,900 |
| 28 Dec 2022 | 201.96 | 203.50 | 199.63 | 200.06 | 199.04 | 1,419,900 |
| 27 Dec 2022 | 201.69 | 203.99 | 201.31 | 201.71 | 200.68 | 2,076,600 |
| 23 Dec 2022 | 198.42 | 202.32 | 197.02 | 201.88 | 200.85 | 1,469,200 |
| 22 Dec 2022 | 198.52 | 200.23 | 195.27 | 199.15 | 198.13 | 2,414,800 |
| 21 Dec 2022 | 202.93 | 203.62 | 200.27 | 202.43 | 201.39 | 2,345,400 |
| 20 Dec 2022 | 201.19 | 202.13 | 197.69 | 200.86 | 199.83 | 2,372,200 |
| 19 Dec 2022 | 205.35 | 205.94 | 201.99 | 203.17 | 202.13 | 2,442,400 |
| 16 Dec 2022 | 206.36 | 207.36 | 203.32 | 206.14 | 205.08 | 9,543,500 |
| 15 Dec 2022 | 208.61 | 209.72 | 205.49 | 208.02 | 206.96 | 3,373,900 |
| 14 Dec 2022 | 210.95 | 216.63 | 210.06 | 212.11 | 211.02 | 3,727,700 |
| 13 Dec 2022 | 216.71 | 217.83 | 208.92 | 211.22 | 210.14 | 4,168,600 |
| 12 Dec 2022 | 202.29 | 205.10 | 201.04 | 205.08 | 204.03 | 2,719,800 |
| 09 Dec 2022 | 201.00 | 204.61 | 200.20 | 201.77 | 200.74 | 3,226,900 |
| 08 Dec 2022 | 205.00 | 206.41 | 202.46 | 203.56 | 202.52 | 3,150,200 |
| 07 Dec 2022 | 202.76 | 209.99 | 202.26 | 206.89 | 205.83 | 3,999,300 |
| 06 Dec 2022 | 205.21 | 205.71 | 199.00 | 201.91 | 200.88 | 3,627,500 |
| 05 Dec 2022 | 210.91 | 211.61 | 205.40 | 206.18 | 205.12 | 3,308,400 |
| 02 Dec 2022 | 212.40 | 216.60 | 211.50 | 214.84 | 213.74 | 3,242,300 |
| 01 Dec 2022 | 214.79 | 216.72 | 212.71 | 215.48 | 214.38 | 2,735,100 |
| 30 Nov 2022 | 206.11 | 212.97 | 203.25 | 212.55 | 211.46 | 4,701,600 |
| 29 Nov 2022 | 208.00 | 208.65 | 206.62 | 207.47 | 206.41 | 1,980,900 |
| 28 Nov 2022 | 210.39 | 211.47 | 208.52 | 209.04 | 207.97 | 2,202,300 |
| 25 Nov 2022 | 211.36 | 211.83 | 210.01 | 210.97 | 209.89 | 975,700 |
| 23 Nov 2022 | 215.23 | 215.70 | 210.02 | 211.02 | 209.94 | 2,593,800 |
| 22 Nov 2022 | 211.65 | 215.53 | 211.07 | 214.47 | 213.37 | 2,845,700 |
| 21 Nov 2022 | 210.13 | 210.81 | 208.23 | 210.27 | 209.19 | 2,326,400 |
| 18 Nov 2022 | 211.82 | 211.84 | 206.41 | 209.93 | 208.86 | 2,912,500 |
| 17 Nov 2022 | 212.50 | 212.99 | 205.37 | 208.40 | 207.33 | 3,507,800 |
| 16 Nov 2022 | 212.09 | 221.42 | 211.60 | 215.13 | 214.03 | 8,173,100 |
| 15 Nov 2022 | 206.75 | 211.25 | 203.82 | 208.84 | 207.77 | 5,127,800 |
| 14 Nov 2022 | 208.43 | 210.47 | 204.23 | 204.66 | 203.61 | 4,165,000 |
| 11 Nov 2022 | 205.09 | 211.26 | 204.51 | 209.02 | 207.95 | 4,272,500 |
| 10 Nov 2022 | 195.31 | 204.74 | 195.30 | 204.32 | 203.27 | 4,837,200 |
| 09 Nov 2022 | 187.31 | 191.27 | 186.31 | 186.63 | 185.67 | 3,007,200 |
| 08 Nov 2022 | 188.06 | 190.01 | 185.78 | 188.36 | 187.40 | 2,880,800 |
| 07 Nov 2022 | 183.57 | 187.80 | 181.04 | 186.56 | 185.60 | 2,715,300 |
| 04 Nov 2022 | 182.78 | 187.85 | 178.30 | 182.15 | 181.22 | 4,623,400 |
| 03 Nov 2022 | 180.85 | 182.86 | 178.71 | 179.82 | 178.90 | 4,187,500 |
| 02 Nov 2022 | 193.19 | 194.68 | 185.53 | 185.71 | 184.76 | 4,539,400 |
| 01 Nov 2022 | 198.00 | 199.74 | 192.28 | 193.55 | 192.56 | 3,260,100 |
| 31 Oct 2022 | 196.99 | 197.97 | 194.36 | 194.95 | 193.95 | 3,550,200 |
| 28 Oct 2022 | 193.50 | 199.74 | 192.85 | 198.73 | 197.71 | 3,292,200 |
| 27 Oct 2022 | 195.24 | 196.48 | 192.53 | 193.66 | 192.67 | 2,457,600 |
| 26 Oct 2022 | 194.23 | 195.61 | 191.28 | 193.55 | 192.56 | 2,567,200 |
| 25 Oct 2022 | 189.90 | 195.08 | 188.89 | 193.85 | 192.86 | 3,245,700 |
| 24 Oct 2022 | 183.58 | 188.51 | 183.58 | 187.61 | 186.65 | 3,704,900 |
| 21 Oct 2022 | 178.14 | 182.67 | 176.50 | 182.37 | 181.44 | 3,583,600 |
| 20 Oct 2022 | 183.39 | 185.40 | 177.47 | 178.30 | 177.39 | 4,095,600 |
| 19 Oct 2022 | 187.28 | 188.47 | 180.22 | 183.94 | 183.00 | 5,362,300 |
| 18 Oct 2022 | 196.20 | 198.57 | 192.56 | 193.20 | 192.21 | 3,804,300 |
| 18 Oct 2022 | 1.05 Dividend | |||||
| 17 Oct 2022 | 192.25 | 195.22 | 192.09 | 194.09 | 192.05 | 3,504,800 |
| 14 Oct 2022 | 194.84 | 196.96 | 188.73 | 188.96 | 186.98 | 4,142,800 |
| 13 Oct 2022 | 189.83 | 194.93 | 185.48 | 193.16 | 191.13 | 4,851,100 |
| 12 Oct 2022 | 197.79 | 198.38 | 193.78 | 193.87 | 191.83 | 2,353,900 |
| 11 Oct 2022 | 194.94 | 198.37 | 193.97 | 196.43 | 194.37 | 2,766,000 |
| 10 Oct 2022 | 195.95 | 196.96 | 192.71 | 194.90 | 192.85 | 2,449,700 |
| 07 Oct 2022 | 198.02 | 198.51 | 195.34 | 197.21 | 195.14 | 3,466,800 |
| 06 Oct 2022 | 198.45 | 202.29 | 198.32 | 199.98 | 197.88 | 3,304,900 |
| 05 Oct 2022 | 195.32 | 200.32 | 194.00 | 199.03 | 196.94 | 3,196,100 |
| 04 Oct 2022 | 196.97 | 199.66 | 196.33 | 197.42 | 195.35 | 4,139,100 |
| 03 Oct 2022 | 191.61 | 195.80 | 191.03 | 193.92 | 191.88 | 4,346,500 |
| 30 Sept 2022 | 189.43 | 191.09 | 185.96 | 187.81 | 185.84 | 6,049,000 |
| 29 Sept 2022 | 192.00 | 192.43 | 188.81 | 190.46 | 188.46 | 3,622,800 |
| 28 Sept 2022 | 192.45 | 195.47 | 190.14 | 194.53 | 192.49 | 5,384,900 |
| 27 Sept 2022 | 187.94 | 190.86 | 186.21 | 187.67 | 185.70 | 3,866,500 |
| 26 Sept 2022 | 188.06 | 190.00 | 185.69 | 186.02 | 184.07 | 2,938,700 |
| 23 Sept 2022 | 186.75 | 189.16 | 185.56 | 188.13 | 186.15 | 3,382,500 |
| 22 Sept 2022 | 188.00 | 189.78 | 186.51 | 188.12 | 186.14 | 2,864,500 |
| 21 Sept 2022 | 191.91 | 194.81 | 188.32 | 188.36 | 186.38 | 2,925,700 |
| 20 Sept 2022 | 192.62 | 194.18 | 188.68 | 190.41 | 188.41 | 3,650,200 |
| 19 Sept 2022 | 190.91 | 195.90 | 190.67 | 195.10 | 193.05 | 3,351,900 |
| 16 Sept 2022 | 189.00 | 193.07 | 188.75 | 191.81 | 189.80 | 10,187,800 |
| 15 Sept 2022 | 193.32 | 194.49 | 190.01 | 191.04 | 189.03 | 3,309,700 |
| *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.
