Australia markets close in 3 hours 47 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.46-0.23 (-0.12%)
At close: 04:03PM EDT
189.75 +0.29 (+0.15%)
After hours: 07:51PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023188.75190.27187.44189.46189.462,692,400
23 Mar 2023192.72193.10188.07189.69189.693,346,400
22 Mar 2023196.89197.49191.36191.57191.573,275,700
21 Mar 2023198.50198.77195.18196.79196.792,940,400
20 Mar 2023197.01197.89195.41196.79196.792,405,100
17 Mar 2023199.79201.30195.79197.36197.367,271,200
16 Mar 2023197.57200.08196.44199.67199.673,153,900
15 Mar 2023195.84200.45194.61198.59198.593,794,100
14 Mar 2023199.40200.09193.82196.83196.833,909,000
13 Mar 2023195.74201.39194.73197.55197.553,116,300
10 Mar 2023199.12201.69196.09196.66196.662,986,500
09 Mar 2023202.09204.05198.54199.05199.052,440,300
08 Mar 2023198.22202.08197.69201.14201.142,670,400
07 Mar 2023202.49202.49197.26197.41197.413,320,200
06 Mar 2023200.30203.71200.06201.57201.573,160,900
03 Mar 2023195.78200.55195.06199.73199.733,482,800
02 Mar 2023192.66195.45192.03195.10195.104,096,900
01 Mar 2023205.44205.64191.27194.31194.319,814,300
28 Feb 2023203.98208.28203.30205.75205.754,391,400
27 Feb 2023204.33206.49203.44204.24204.242,764,800
24 Feb 2023199.79202.59198.46201.54201.542,163,500
23 Feb 2023202.56203.75199.13202.21202.212,332,200
22 Feb 2023201.21204.44200.06202.63202.632,667,400
21 Feb 2023205.27206.90201.22201.85201.853,942,900
17 Feb 2023213.24213.71208.90212.75212.753,462,000
16 Feb 2023210.20216.07209.62214.01214.012,479,000
15 Feb 2023212.35215.50211.27215.03215.031,849,900
14 Feb 2023212.03215.12211.14213.76213.762,316,600
13 Feb 2023209.30214.30207.43214.14214.142,364,000
10 Feb 2023207.46208.93206.33208.78208.781,836,300
09 Feb 2023214.77215.24207.96208.64208.642,386,700
08 Feb 2023214.21214.21211.07212.76212.762,421,100
07 Feb 2023212.89215.57210.42214.73214.732,552,300
06 Feb 2023214.25216.84214.06215.87215.872,380,600
03 Feb 2023217.14218.39214.82215.97215.973,047,900
02 Feb 2023216.05223.31215.98221.56221.564,156,800
01 Feb 2023207.46215.14204.39213.56213.563,363,900
31 Jan 2023203.25208.33202.50208.25208.253,415,800
30 Jan 2023201.97204.56201.15201.91201.912,786,300
27 Jan 2023201.45203.42200.44202.49202.492,907,900
26 Jan 2023204.35208.77201.64201.81201.813,426,100
25 Jan 2023204.52206.29201.84206.11206.112,283,400
24 Jan 2023202.61206.58202.61206.41206.412,862,500
24 Jan 20231.05 Dividend
23 Jan 2023203.52206.91201.79205.11204.063,473,500
20 Jan 2023201.36204.99198.67204.53203.483,517,600
19 Jan 2023207.51207.90201.19202.13201.103,508,800
18 Jan 2023210.72214.18208.11208.50207.433,575,000
17 Jan 2023212.17214.98209.25209.52208.452,943,800
13 Jan 2023207.81213.56207.81212.16211.073,875,900
12 Jan 2023210.26211.57206.59210.26209.182,690,200
11 Jan 2023202.16208.72202.15208.59207.522,781,000
10 Jan 2023199.92201.67198.54201.40200.372,200,800
09 Jan 2023202.42204.13199.34199.44198.422,748,500
06 Jan 2023200.73201.79194.45200.97199.943,121,400
05 Jan 2023199.30201.44197.48200.77199.741,942,300
04 Jan 2023201.43202.35197.51201.39200.362,507,400
03 Jan 2023201.49202.30197.14199.04198.022,602,000
30 Dec 2022200.03200.50197.21199.24198.222,154,600
29 Dec 2022201.68203.12201.30202.26201.221,270,900
28 Dec 2022201.96203.50199.63200.06199.041,419,900
27 Dec 2022201.69203.99201.31201.71200.682,076,600
23 Dec 2022198.42202.32197.02201.88200.851,469,200
22 Dec 2022198.52200.23195.27199.15198.132,414,800
21 Dec 2022202.93203.62200.27202.43201.392,345,400
20 Dec 2022201.19202.13197.69200.86199.832,372,200
19 Dec 2022205.35205.94201.99203.17202.132,442,400
16 Dec 2022206.36207.36203.32206.14205.089,543,500
15 Dec 2022208.61209.72205.49208.02206.963,373,900
14 Dec 2022210.95216.63210.06212.11211.023,727,700
13 Dec 2022216.71217.83208.92211.22210.144,168,600
12 Dec 2022202.29205.10201.04205.08204.032,719,800
09 Dec 2022201.00204.61200.20201.77200.743,226,900
08 Dec 2022205.00206.41202.46203.56202.523,150,200
07 Dec 2022202.76209.99202.26206.89205.833,999,300
06 Dec 2022205.21205.71199.00201.91200.883,627,500
05 Dec 2022210.91211.61205.40206.18205.123,308,400
02 Dec 2022212.40216.60211.50214.84213.743,242,300
01 Dec 2022214.79216.72212.71215.48214.382,735,100
30 Nov 2022206.11212.97203.25212.55211.464,701,600
29 Nov 2022208.00208.65206.62207.47206.411,980,900
28 Nov 2022210.39211.47208.52209.04207.972,202,300
25 Nov 2022211.36211.83210.01210.97209.89975,700
23 Nov 2022215.23215.70210.02211.02209.942,593,800
22 Nov 2022211.65215.53211.07214.47213.372,845,700
21 Nov 2022210.13210.81208.23210.27209.192,326,400
18 Nov 2022211.82211.84206.41209.93208.862,912,500
17 Nov 2022212.50212.99205.37208.40207.333,507,800
16 Nov 2022212.09221.42211.60215.13214.038,173,100
15 Nov 2022206.75211.25203.82208.84207.775,127,800
14 Nov 2022208.43210.47204.23204.66203.614,165,000
11 Nov 2022205.09211.26204.51209.02207.954,272,500
10 Nov 2022195.31204.74195.30204.32203.274,837,200
09 Nov 2022187.31191.27186.31186.63185.673,007,200
08 Nov 2022188.06190.01185.78188.36187.402,880,800
07 Nov 2022183.57187.80181.04186.56185.602,715,300
04 Nov 2022182.78187.85178.30182.15181.224,623,400
03 Nov 2022180.85182.86178.71179.82178.904,187,500
02 Nov 2022193.19194.68185.53185.71184.764,539,400
01 Nov 2022198.00199.74192.28193.55192.563,260,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...