New Zealand markets close in 4 hours 48 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
215.21-2.27 (-1.04%)
At close: 04:00PM EDT
215.21 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024217.74218.27214.75215.21215.212,632,200
23 May 2024221.76221.85216.82217.48217.482,636,600
22 May 2024224.16225.43220.21221.13221.132,769,800
21 May 2024231.80231.80221.41224.86224.865,397,700
20 May 2024230.21231.08228.24229.17229.172,684,400
17 May 2024232.67233.05230.15231.11231.111,968,800
16 May 2024234.36234.98231.72232.26232.261,847,300
15 May 2024235.08237.32234.83236.08236.082,103,600
14 May 2024232.86235.15229.86231.58231.582,763,200
13 May 2024236.30236.88231.69232.98232.981,983,700
10 May 2024235.77237.34234.43235.03235.031,336,700
09 May 2024232.08236.96232.08236.13236.131,652,700
08 May 2024229.58233.01229.00232.07232.071,689,200
07 May 2024232.46234.83231.22231.46231.461,912,500
06 May 2024234.83234.95231.19231.70231.701,714,000
03 May 2024233.60238.15231.98232.13232.131,834,700
02 May 2024230.13230.23226.38229.58229.581,672,800
01 May 2024227.37230.99225.47227.52227.521,713,900
30 Apr 2024230.00231.28227.69227.99227.992,435,200
29 Apr 2024230.01231.85229.84230.94230.941,527,300
26 Apr 2024229.97233.24229.72229.87229.872,001,200
25 Apr 2024227.77230.65224.68229.96229.961,996,800
24 Apr 2024232.20232.37228.83230.29230.291,485,100
23 Apr 2024231.23234.21230.22233.56233.562,189,900
23 Apr 20241.1 Dividend
22 Apr 2024231.73233.04229.56231.23230.131,872,800
19 Apr 2024229.49232.11228.89230.24229.142,112,200
18 Apr 2024229.87232.29227.55228.79227.701,993,100
17 Apr 2024230.24230.89227.24228.86227.771,982,300
16 Apr 2024228.93229.85227.32228.35227.262,201,000
15 Apr 2024234.76234.85229.17230.01228.921,933,100
12 Apr 2024233.37233.92230.74232.05230.952,117,400
11 Apr 2024239.00240.29233.19235.44234.322,494,600
10 Apr 2024238.14239.29235.07237.16236.032,955,100
09 Apr 2024243.79244.81240.88244.39243.232,126,500
08 Apr 2024238.26242.72237.97242.59241.442,389,200
05 Apr 2024238.00240.43237.83239.32238.181,680,700
04 Apr 2024243.56245.35237.81238.01236.882,343,600
03 Apr 2024241.06244.14240.49240.70239.553,144,500
02 Apr 2024246.28247.02243.48244.45243.292,819,700
01 Apr 2024253.35255.32248.52249.28248.092,363,000
28 Mar 2024252.81255.29250.98254.73253.522,631,200
27 Mar 2024252.37253.36251.24253.33252.122,351,900
26 Mar 2024253.47255.04251.28251.42250.223,048,900
25 Mar 2024258.72259.46253.73254.00252.792,024,600
22 Mar 2024261.13262.49258.37258.50257.272,493,200
21 Mar 2024252.96261.34252.95261.00259.763,418,500
20 Mar 2024248.54252.42247.42251.96250.761,882,600
19 Mar 2024244.50248.20244.47248.02246.842,408,400
18 Mar 2024245.70246.33243.01243.48242.322,480,900
15 Mar 2024244.23247.25243.61244.73243.575,692,800
14 Mar 2024246.66247.80242.49244.63243.472,492,700
13 Mar 2024244.24248.55244.24247.41246.232,238,000
12 Mar 2024241.69244.47241.11243.26242.102,095,300
11 Mar 2024241.32242.16238.92240.96239.812,058,900
08 Mar 2024241.61243.99241.51241.95240.801,502,900
07 Mar 2024242.13244.15241.42241.72240.571,792,900
06 Mar 2024241.33242.47239.86241.12239.972,367,600
05 Mar 2024241.76243.03240.11240.82239.672,514,600
04 Mar 2024244.22245.29242.03242.10240.952,321,500
01 Mar 2024240.27245.09239.76244.69243.532,712,300
29 Feb 2024238.97241.39238.55240.67239.533,107,400
28 Feb 2024238.00241.44237.35238.80237.663,288,600
27 Feb 2024232.43239.49230.02235.39234.275,076,700
26 Feb 2024232.98234.23230.98231.32230.222,928,000
23 Feb 2024231.45233.09231.16232.56231.452,112,600
22 Feb 2024228.32231.29227.63230.51229.412,115,700
21 Feb 2024225.71228.10225.03227.79226.711,701,000
20 Feb 2024222.99226.43221.77225.51224.442,580,100
16 Feb 2024227.27228.94225.37226.85225.772,388,400
15 Feb 2024227.75228.61226.39228.33227.241,925,100
14 Feb 2024226.00227.17222.87226.93225.852,002,100
13 Feb 2024224.93227.81223.65225.43224.363,388,600
12 Feb 2024226.37230.94225.88229.86228.773,258,400
09 Feb 2024220.81222.31219.17222.26221.201,359,100
08 Feb 2024222.00223.59219.25220.39219.341,909,700
07 Feb 2024219.32222.35218.88221.69220.643,303,000
06 Feb 2024217.80219.92216.22218.12217.082,147,500
05 Feb 2024217.33218.33214.88218.01216.972,303,700
02 Feb 2024217.54220.94212.51219.49218.453,304,900
01 Feb 2024213.02220.56212.37220.23219.183,265,400
31 Jan 2024215.11216.58212.71212.84211.833,429,300
30 Jan 2024210.87216.37210.10214.52213.502,742,500
29 Jan 2024211.78212.70209.81211.84210.832,194,700
26 Jan 2024212.32213.01210.78211.98210.971,912,600
25 Jan 2024211.57212.72209.55212.08211.072,892,100
24 Jan 2024215.16215.30210.40210.55209.553,514,800
23 Jan 2024218.76218.76213.84214.47213.452,375,900
23 Jan 20241.1 Dividend
22 Jan 2024217.81220.37216.27219.86217.722,540,800
19 Jan 2024218.58221.56216.86220.01217.872,851,900
18 Jan 2024219.00220.22215.83218.23216.113,121,900
17 Jan 2024218.98221.00216.48218.05215.932,824,000
16 Jan 2024219.06220.60217.70220.43218.282,594,400
12 Jan 2024220.26221.06218.08218.91216.781,603,900
11 Jan 2024220.12220.86218.14220.16218.021,864,800
10 Jan 2024217.75220.56217.65220.21218.072,311,300
09 Jan 2024215.39217.53215.33217.01214.902,025,000
08 Jan 2024213.14217.42212.64217.14215.032,462,700
05 Jan 2024210.62214.33210.42212.51210.442,577,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...