Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,751.72 +1,447.46 (+2.53%) CMC Crypto 200
1,271.14 +0.40 (+0.03%)
Lowe's Companies, Inc. (LOWE.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 212.20 | 212.20 | 211.95 | 211.95 | 211.95 | - |
| 30 Apr 2024 | 215.75 | 215.75 | 214.20 | 214.20 | 214.20 | - |
| 29 Apr 2024 | 215.05 | 215.75 | 215.05 | 215.75 | 215.75 | - |
| 26 Apr 2024 | 214.50 | 216.90 | 214.50 | 216.90 | 216.90 | - |
| 25 Apr 2024 | 215.10 | 215.10 | 212.75 | 212.75 | 212.75 | - |
| 24 Apr 2024 | 218.55 | 218.55 | 215.10 | 215.10 | 215.10 | - |
| 23 Apr 2024 | 216.30 | 217.30 | 216.30 | 217.30 | 217.30 | - |
| 23 Apr 2024 | 1.1 Dividend | |||||
| 22 Apr 2024 | 216.75 | 216.75 | 216.20 | 216.20 | 215.10 | - |
| 19 Apr 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 216.19 | - |
| 18 Apr 2024 | 214.80 | 217.30 | 214.80 | 217.30 | 216.19 | - |
| 17 Apr 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 213.01 | - |
| 16 Apr 2024 | 216.35 | 216.35 | 214.55 | 214.55 | 213.46 | - |
| 15 Apr 2024 | 218.75 | 218.75 | 218.00 | 218.00 | 216.89 | - |
| 12 Apr 2024 | 223.10 | 223.10 | 218.50 | 218.50 | 217.39 | - |
| 11 Apr 2024 | 220.55 | 220.55 | 218.80 | 218.80 | 217.69 | - |
| 10 Apr 2024 | 225.30 | 225.30 | 222.25 | 222.25 | 221.12 | - |
| 09 Apr 2024 | 223.40 | 223.40 | 223.15 | 223.15 | 222.01 | - |
| 08 Apr 2024 | 220.60 | 222.00 | 220.60 | 222.00 | 220.87 | - |
| 05 Apr 2024 | 220.45 | 220.90 | 220.45 | 220.90 | 219.78 | - |
| 04 Apr 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 220.82 | - |
| 03 Apr 2024 | 226.30 | 226.30 | 224.00 | 224.00 | 222.86 | - |
| 02 Apr 2024 | 230.30 | 230.30 | 227.55 | 227.55 | 226.39 | - |
| 28 Mar 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 233.61 | - |
| 27 Mar 2024 | 231.75 | 232.80 | 231.75 | 232.80 | 231.62 | - |
| 26 Mar 2024 | 234.35 | 234.35 | 233.20 | 233.20 | 232.01 | - |
| 25 Mar 2024 | 239.10 | 239.10 | 236.00 | 236.00 | 234.80 | - |
| 22 Mar 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.38 | - |
| 21 Mar 2024 | 229.55 | 239.55 | 229.55 | 239.55 | 238.33 | - |
| 20 Mar 2024 | 228.15 | 229.00 | 228.15 | 229.00 | 227.83 | - |
| 19 Mar 2024 | 224.50 | 226.90 | 224.50 | 226.90 | 225.75 | - |
| 18 Mar 2024 | 224.70 | 225.35 | 224.70 | 225.35 | 224.20 | - |
| 15 Mar 2024 | 223.65 | 224.20 | 223.65 | 224.20 | 223.06 | - |
| 14 Mar 2024 | 223.90 | 224.85 | 223.90 | 224.85 | 223.71 | - |
| 13 Mar 2024 | 223.45 | 226.30 | 223.45 | 226.30 | 225.15 | - |
| 12 Mar 2024 | 220.60 | 222.20 | 220.60 | 222.20 | 221.07 | - |
| 11 Mar 2024 | 221.20 | 221.20 | 220.10 | 220.10 | 218.98 | - |
| 08 Mar 2024 | 221.00 | 222.00 | 221.00 | 222.00 | 220.87 | - |
| 07 Mar 2024 | 223.25 | 223.25 | 221.80 | 221.80 | 220.67 | - |
| 06 Mar 2024 | 221.95 | 221.95 | 221.40 | 221.40 | 220.27 | - |
| 05 Mar 2024 | 222.30 | 223.25 | 222.30 | 223.25 | 222.11 | - |
| 04 Mar 2024 | 225.15 | 225.15 | 223.75 | 223.75 | 222.61 | - |
| 01 Mar 2024 | 222.95 | 224.15 | 222.95 | 224.15 | 223.01 | - |
| 29 Feb 2024 | 220.20 | 222.15 | 220.20 | 222.15 | 221.02 | - |
| 28 Feb 2024 | 217.70 | 221.75 | 217.70 | 221.75 | 220.62 | - |
| 27 Feb 2024 | 213.40 | 219.30 | 211.15 | 219.30 | 218.18 | 104 |
| 26 Feb 2024 | 214.50 | 214.50 | 214.20 | 214.20 | 213.11 | - |
| 23 Feb 2024 | 212.90 | 214.00 | 212.90 | 214.00 | 212.91 | - |
| 22 Feb 2024 | 210.55 | 212.50 | 210.55 | 212.50 | 211.42 | - |
| 21 Feb 2024 | 208.30 | 209.90 | 208.30 | 209.90 | 208.83 | - |
| 20 Feb 2024 | 211.35 | 211.35 | 208.40 | 208.40 | 207.34 | 56 |
| 19 Feb 2024 | 210.50 | 211.85 | 210.50 | 211.85 | 210.77 | - |
| 16 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.92 | - |
| 15 Feb 2024 | 211.75 | 211.75 | 211.05 | 211.05 | 209.98 | - |
| 14 Feb 2024 | 210.70 | 210.70 | 210.30 | 210.30 | 209.23 | - |
| 13 Feb 2024 | 212.25 | 212.25 | 211.85 | 211.95 | 210.87 | 31 |
| 12 Feb 2024 | 207.80 | 214.20 | 207.80 | 214.20 | 213.11 | - |
| 09 Feb 2024 | 204.60 | 204.60 | 203.95 | 203.95 | 202.91 | - |
| 08 Feb 2024 | 203.45 | 204.95 | 203.45 | 204.95 | 203.91 | - |
| 07 Feb 2024 | 202.65 | 205.40 | 202.65 | 205.40 | 204.35 | - |
| 06 Feb 2024 | 202.80 | 202.90 | 202.80 | 202.90 | 201.87 | - |
| 05 Feb 2024 | 203.05 | 203.05 | 201.65 | 201.65 | 200.62 | - |
| 02 Feb 2024 | 202.15 | 202.15 | 201.05 | 201.05 | 200.03 | - |
| 01 Feb 2024 | 197.42 | 199.24 | 197.42 | 199.24 | 198.23 | - |
| 31 Jan 2024 | 198.52 | 198.66 | 198.52 | 198.66 | 197.65 | - |
| 30 Jan 2024 | 196.00 | 197.46 | 196.00 | 197.46 | 196.46 | - |
| 29 Jan 2024 | 195.52 | 195.52 | 195.00 | 195.00 | 194.01 | - |
| 26 Jan 2024 | 195.76 | 195.76 | 195.02 | 195.02 | 194.03 | - |
| 25 Jan 2024 | 193.60 | 195.40 | 193.50 | 193.98 | 192.99 | 99 |
| 24 Jan 2024 | 197.50 | 197.50 | 196.44 | 196.44 | 195.44 | - |
| 23 Jan 2024 | 200.85 | 200.85 | 199.36 | 199.36 | 198.35 | - |
| 23 Jan 2024 | 1.1 Dividend | |||||
| 22 Jan 2024 | 201.85 | 201.85 | 201.50 | 201.50 | 199.38 | - |
| 19 Jan 2024 | 200.70 | 201.20 | 200.70 | 201.20 | 199.08 | - |
| 18 Jan 2024 | 200.15 | 201.00 | 200.15 | 201.00 | 198.89 | - |
| 17 Jan 2024 | 202.00 | 202.15 | 202.00 | 202.15 | 200.02 | - |
| 16 Jan 2024 | 199.92 | 202.20 | 199.92 | 202.20 | 200.07 | - |
| 15 Jan 2024 | 199.74 | 200.25 | 199.74 | 200.25 | 198.14 | - |
| 12 Jan 2024 | 200.55 | 200.55 | 199.42 | 199.42 | 197.32 | - |
| 11 Jan 2024 | 201.00 | 201.00 | 199.66 | 199.66 | 197.56 | - |
| 10 Jan 2024 | 198.48 | 199.74 | 198.48 | 199.74 | 197.64 | - |
| 09 Jan 2024 | 197.82 | 197.94 | 197.82 | 197.94 | 195.86 | - |
| 08 Jan 2024 | 193.60 | 196.82 | 193.60 | 196.82 | 194.75 | - |
| 05 Jan 2024 | 193.12 | 194.20 | 193.12 | 194.20 | 192.16 | - |
| 04 Jan 2024 | 193.18 | 194.44 | 193.18 | 194.44 | 192.39 | - |
| 03 Jan 2024 | 199.64 | 199.64 | 195.66 | 195.66 | 193.60 | - |
| 02 Jan 2024 | 202.40 | 202.40 | 201.00 | 201.15 | 199.03 | 4 |
| 29 Dec 2023 | 201.60 | 201.60 | 201.40 | 201.40 | 199.28 | - |
| 28 Dec 2023 | 200.55 | 200.65 | 200.55 | 200.65 | 198.54 | - |
| 27 Dec 2023 | 201.30 | 201.30 | 200.60 | 200.60 | 198.49 | - |
| 22 Dec 2023 | 202.50 | 202.90 | 202.50 | 202.90 | 200.77 | - |
| 21 Dec 2023 | 203.50 | 203.50 | 203.40 | 203.40 | 201.26 | - |
| 20 Dec 2023 | 203.35 | 203.35 | 203.35 | 203.35 | 201.21 | - |
| 19 Dec 2023 | 204.85 | 204.85 | 204.85 | 204.85 | 202.70 | - |
| 18 Dec 2023 | 206.80 | 206.80 | 205.45 | 205.45 | 203.29 | - |
| 15 Dec 2023 | 205.60 | 207.55 | 205.60 | 207.55 | 205.37 | - |
| 14 Dec 2023 | 202.60 | 202.60 | 202.60 | 202.60 | 200.47 | - |
| 13 Dec 2023 | 193.68 | 193.68 | 191.28 | 191.28 | 189.27 | - |
| 12 Dec 2023 | 191.64 | 192.20 | 191.64 | 192.20 | 190.18 | - |
| 11 Dec 2023 | 193.44 | 193.62 | 193.44 | 193.62 | 191.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.