Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,519.33 +3,212.66 (+5.42%) CMC Crypto 200
1,343.90 +66.92 (+5.24%)
Lowe's Companies, Inc. (LWE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | 3 |
| 02 May 2024 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | - |
| 30 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 29 Apr 2024 | 213.90 | 216.75 | 213.90 | 216.75 | 216.75 | 3 |
| 26 Apr 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| 25 Apr 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 24 Apr 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 23 Apr 2024 | 215.00 | 217.55 | 215.00 | 217.55 | 217.55 | 12 |
| 23 Apr 2024 | 1.1 Dividend | |||||
| 22 Apr 2024 | 215.40 | 217.65 | 215.40 | 217.65 | 216.55 | 2 |
| 19 Apr 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 211.53 | - |
| 18 Apr 2024 | 213.80 | 217.50 | 213.80 | 217.50 | 216.40 | 5 |
| 17 Apr 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 213.12 | - |
| 16 Apr 2024 | 215.25 | 217.55 | 215.25 | 217.55 | 216.45 | 33 |
| 15 Apr 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 216.35 | - |
| 12 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.89 | - |
| 11 Apr 2024 | 219.35 | 219.35 | 217.95 | 217.95 | 216.85 | 30 |
| 10 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.97 | - |
| 09 Apr 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.13 | - |
| 08 Apr 2024 | 219.55 | 221.70 | 219.55 | 221.70 | 220.58 | 25 |
| 05 Apr 2024 | 219.00 | 221.45 | 219.00 | 221.30 | 220.18 | 15 |
| 04 Apr 2024 | 221.15 | 222.30 | 221.15 | 222.30 | 221.18 | 12 |
| 03 Apr 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 223.76 | - |
| 02 Apr 2024 | 230.60 | 235.35 | 227.05 | 227.05 | 225.90 | 204 |
| 28 Mar 2024 | 233.25 | 234.90 | 233.25 | 234.90 | 233.71 | 5 |
| 27 Mar 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 230.88 | - |
| 26 Mar 2024 | 233.65 | 233.65 | 233.65 | 233.65 | 232.47 | - |
| 25 Mar 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 236.75 | - |
| 22 Mar 2024 | 239.95 | 240.35 | 239.95 | 240.35 | 239.14 | 21 |
| 21 Mar 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.14 | - |
| 20 Mar 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 226.40 | - |
| 19 Mar 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 222.52 | - |
| 18 Mar 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 223.17 | - |
| 15 Mar 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 222.82 | - |
| 14 Mar 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 224.56 | - |
| 13 Mar 2024 | 222.00 | 223.20 | 222.00 | 223.20 | 222.07 | 100 |
| 12 Mar 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 218.79 | - |
| 11 Mar 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 218.54 | - |
| 08 Mar 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 218.59 | - |
| 07 Mar 2024 | 219.80 | 220.90 | 219.80 | 220.90 | 219.78 | 5 |
| 06 Mar 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 219.58 | - |
| 05 Mar 2024 | 221.85 | 221.85 | 221.85 | 221.85 | 220.73 | 60 |
| 04 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.97 | - |
| 01 Mar 2024 | 221.90 | 224.20 | 221.90 | 224.20 | 223.07 | 39 |
| 29 Feb 2024 | 219.15 | 219.15 | 218.75 | 218.75 | 217.64 | 25 |
| 28 Feb 2024 | 216.15 | 221.00 | 216.15 | 219.75 | 218.64 | 24 |
| 27 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 211.23 | - |
| 26 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 212.52 | - |
| 23 Feb 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 211.03 | - |
| 22 Feb 2024 | 209.65 | 209.65 | 209.65 | 209.65 | 208.59 | - |
| 21 Feb 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.35 | - |
| 20 Feb 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 209.19 | - |
| 19 Feb 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 208.49 | - |
| 16 Feb 2024 | 210.95 | 212.00 | 210.95 | 212.00 | 210.93 | 25 |
| 15 Feb 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 209.78 | - |
| 14 Feb 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 208.44 | - |
| 13 Feb 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.43 | 1,000 |
| 12 Feb 2024 | 207.50 | 212.70 | 207.50 | 212.70 | 211.63 | 41 |
| 09 Feb 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 202.37 | - |
| 08 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 203.57 | - |
| 07 Feb 2024 | 201.70 | 205.40 | 201.70 | 205.40 | 204.36 | 2 |
| 06 Feb 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 200.68 | - |
| 05 Feb 2024 | 202.15 | 202.45 | 202.15 | 202.45 | 201.43 | 210 |
| 02 Feb 2024 | 201.45 | 201.45 | 200.30 | 200.30 | 199.29 | 20 |
| 01 Feb 2024 | 196.24 | 198.06 | 196.24 | 198.06 | 197.06 | 25 |
| 31 Jan 2024 | 197.28 | 197.28 | 196.82 | 196.82 | 195.83 | 20 |
| 30 Jan 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 194.05 | - |
| 29 Jan 2024 | 194.30 | 195.88 | 194.30 | 195.88 | 194.89 | 175 |
| 26 Jan 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 193.20 | - |
| 25 Jan 2024 | 192.78 | 194.00 | 192.78 | 194.00 | 193.02 | 50 |
| 24 Jan 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 195.65 | - |
| 23 Jan 2024 | 199.42 | 199.42 | 198.76 | 198.76 | 197.76 | 11 |
| 23 Jan 2024 | 1.1 Dividend | |||||
| 22 Jan 2024 | 200.90 | 201.40 | 200.90 | 201.40 | 199.29 | 1 |
| 19 Jan 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 197.37 | - |
| 18 Jan 2024 | 198.98 | 201.15 | 198.98 | 201.15 | 199.04 | 6 |
| 17 Jan 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 199.04 | - |
| 16 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 197.11 | - |
| 15 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 197.90 | - |
| 12 Jan 2024 | 199.58 | 200.00 | 199.58 | 200.00 | 197.90 | 20 |
| 11 Jan 2024 | 199.88 | 199.88 | 199.76 | 199.76 | 197.66 | 38 |
| 10 Jan 2024 | 197.38 | 200.00 | 197.38 | 200.00 | 197.90 | 230 |
| 09 Jan 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 195.01 | - |
| 08 Jan 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 190.48 | - |
| 05 Jan 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 190.18 | - |
| 04 Jan 2024 | 193.50 | 194.74 | 193.50 | 194.74 | 192.70 | 12 |
| 03 Jan 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 196.26 | - |
| 02 Jan 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 198.84 | - |
| 29 Dec 2023 | 200.50 | 200.75 | 200.50 | 200.75 | 198.64 | - |
| 28 Dec 2023 | 199.70 | 199.70 | 199.52 | 199.52 | 197.43 | 5 |
| 27 Dec 2023 | 200.35 | 200.35 | 200.35 | 200.35 | 198.25 | - |
| 22 Dec 2023 | 201.65 | 201.65 | 201.65 | 201.65 | 199.54 | - |
| 21 Dec 2023 | 202.40 | 204.55 | 202.40 | 204.45 | 202.31 | 82 |
| 20 Dec 2023 | 204.40 | 204.40 | 204.15 | 204.15 | 202.01 | 5 |
| 19 Dec 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 201.86 | - |
| 18 Dec 2023 | 206.05 | 206.05 | 206.05 | 206.05 | 203.89 | - |
| 15 Dec 2023 | 204.50 | 204.50 | 204.50 | 204.50 | 202.36 | - |
| 14 Dec 2023 | 197.20 | 201.95 | 197.20 | 201.95 | 199.83 | 10 |
| 13 Dec 2023 | 192.68 | 192.68 | 192.68 | 192.68 | 190.66 | - |
| 12 Dec 2023 | 190.62 | 190.62 | 190.62 | 190.62 | 188.62 | - |
| *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.