Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
199.63+4.10 (+2.10%)
At close: 04:03PM EDT
199.63 0.00 (0.00%)
After hours: 05:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022196.72199.66195.87199.63199.632,712,750
26 May 2022190.57197.05190.28195.53195.533,337,900
25 May 2022182.60189.89182.26188.55188.553,986,300
24 May 2022184.98187.80182.39184.62184.624,486,500
23 May 2022186.50186.83181.39186.25186.253,546,700
20 May 2022188.93189.26179.22184.69184.695,722,200
19 May 2022182.68191.81182.68187.86187.865,132,100
18 May 2022187.50191.46179.76183.82183.827,847,600
17 May 2022198.92199.47187.87194.03194.038,210,000
16 May 2022192.57196.22189.50194.73194.734,405,300
13 May 2022191.27197.41190.35194.00194.002,910,300
12 May 2022187.77194.84187.23191.70191.704,292,900
11 May 2022192.84195.19187.30187.77187.774,598,000
10 May 2022198.11199.04190.25192.13192.133,638,700
09 May 2022189.59198.47188.25196.07196.073,998,300
06 May 2022194.17195.45189.66192.29192.293,909,100
05 May 2022203.91204.61193.52195.92195.924,262,900
04 May 2022200.73207.96198.25207.16207.164,452,400
03 May 2022202.47204.93200.21201.63201.633,002,600
02 May 2022198.12204.65197.72203.14203.143,697,800
29 Apr 2022203.49205.18197.08197.73197.734,217,200
28 Apr 2022201.62207.15200.03205.14205.143,250,400
27 Apr 2022199.25203.46198.97199.57199.573,028,100
26 Apr 2022198.91204.37198.24199.59199.593,959,100
25 Apr 2022197.05200.74194.67200.38200.383,895,900
22 Apr 2022204.12204.31196.10197.06197.064,216,300
21 Apr 2022210.42210.85204.28205.03205.033,797,600
20 Apr 2022205.84210.06205.19208.74208.743,906,100
19 Apr 2022198.17203.51197.70203.04203.043,392,900
19 Apr 20220.8 Dividend
18 Apr 2022200.62202.00197.33198.52197.723,800,400
14 Apr 2022206.23207.30201.03201.28200.474,001,400
13 Apr 2022203.63206.85203.22205.51204.682,803,400
12 Apr 2022209.01210.59203.40204.14203.324,354,700
11 Apr 2022204.66208.45203.35204.59203.773,576,200
08 Apr 2022201.03207.72200.54206.66205.835,065,500
07 Apr 2022199.11204.20197.55202.64201.824,411,600
06 Apr 2022201.20202.85196.64200.65199.846,356,100
05 Apr 2022203.21208.14201.67204.87204.044,707,100
04 Apr 2022201.55204.26199.77204.12203.305,426,100
01 Apr 2022204.10204.16201.40202.40201.584,827,200
31 Mar 2022206.85208.74201.99202.19201.387,318,500
30 Mar 2022215.75217.15208.93209.49208.657,090,900
29 Mar 2022217.76221.34216.54219.57218.694,993,600
28 Mar 2022211.38213.90207.42213.78212.926,579,600
25 Mar 2022220.73220.96211.39212.92212.066,831,700
24 Mar 2022220.83221.96217.96219.17218.293,399,200
23 Mar 2022227.00227.95219.83220.92220.033,728,100
22 Mar 2022227.65229.87225.36228.47227.553,248,800
21 Mar 2022236.50238.37225.69227.60226.684,349,200
18 Mar 2022231.65236.26229.93235.67234.729,149,800
17 Mar 2022230.00234.41228.32234.38233.443,323,900
16 Mar 2022233.13234.43226.79231.33230.403,497,400
15 Mar 2022227.80232.35227.51231.07230.143,413,600
14 Mar 2022223.98227.71221.08226.51225.603,607,700
11 Mar 2022223.90227.56221.99222.21221.312,616,300
10 Mar 2022223.00224.39219.09224.17223.273,318,700
09 Mar 2022227.98230.28225.59225.88224.973,428,500
08 Mar 2022222.26229.62222.08223.26222.363,725,900
07 Mar 2022224.03227.98222.08222.26221.364,022,700
04 Mar 2022224.58226.69221.75224.07223.173,144,400
03 Mar 2022229.12230.72225.06226.28225.373,180,700
02 Mar 2022220.60230.01220.11228.66227.744,513,700
01 Mar 2022221.38224.44220.23221.50220.613,953,200
28 Feb 2022217.26221.30215.82221.06220.175,440,400
25 Feb 2022214.27219.69210.21219.18218.304,613,300
24 Feb 2022209.69214.26206.24213.41212.555,749,300
23 Feb 2022222.00227.75214.13215.09214.228,936,900
22 Feb 2022218.29221.45210.76214.59213.737,641,100
18 Feb 2022222.95225.72220.42222.69221.794,241,500
17 Feb 2022225.93227.22223.25223.79222.892,482,200
16 Feb 2022226.52228.17223.51227.01226.102,461,300
15 Feb 2022228.31230.06226.98228.10227.181,843,600
14 Feb 2022223.77227.02223.12225.95225.042,025,700
11 Feb 2022227.52229.72224.76225.91225.002,192,800
10 Feb 2022230.69232.86225.79227.40226.483,053,800
09 Feb 2022234.52236.48232.84233.66232.722,115,100
08 Feb 2022227.20232.62225.86231.76230.832,572,400
07 Feb 2022230.52230.98224.53227.02226.112,990,100
04 Feb 2022234.15234.15225.17229.07228.153,456,700
03 Feb 2022236.00239.49233.81234.11233.172,512,000
02 Feb 2022238.61240.71236.45239.11238.152,442,900
01 Feb 2022238.45239.48233.82238.35237.392,723,800
31 Jan 2022233.99237.61232.66237.35236.394,485,900
28 Jan 2022227.99235.14224.48234.99234.043,215,500
27 Jan 2022230.66233.17223.95225.93225.023,425,800
26 Jan 2022232.56235.00225.74228.10227.184,349,200
25 Jan 2022227.50231.94224.51230.01229.084,099,200
24 Jan 2022220.53232.71220.20232.35231.414,911,600
21 Jan 2022222.89229.85221.50225.02224.115,724,400
20 Jan 2022236.27237.59223.34223.93223.035,946,600
19 Jan 2022239.63241.16234.27234.70233.754,146,800
18 Jan 2022239.20239.60234.27238.41237.454,612,500
18 Jan 20220.8 Dividend
14 Jan 2022247.30248.70241.47243.40241.623,258,500
13 Jan 2022253.08253.75250.09250.70248.872,243,400
12 Jan 2022251.19254.71249.94250.72248.892,825,500
11 Jan 2022247.91249.95244.68249.50247.683,415,000
10 Jan 2022247.89248.10240.57247.69245.886,292,400
07 Jan 2022255.70257.38250.71251.09249.264,945,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...