UK markets closed

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
238.87+4.10 (+1.75%)
At close: 04:00PM EDT
238.75 -0.12 (-0.05%)
After hours: 07:53PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024236.25242.52236.07238.87238.871,942,500
25 Jul 2024231.82238.68231.04234.77234.772,142,600
24 Jul 2024236.49239.09231.45231.67231.672,756,800
24 Jul 20241.15 Dividend
23 Jul 2024241.09241.98237.52238.31237.162,211,000
22 Jul 2024239.45241.40236.57240.27239.112,308,500
19 Jul 2024239.40241.03237.85238.52237.372,739,300
18 Jul 2024241.95246.97237.91239.37238.212,606,700
17 Jul 2024239.45245.63237.74243.04241.873,958,800
16 Jul 2024232.82241.01232.10240.97239.812,356,500
15 Jul 2024234.00235.09230.63232.17231.052,074,600
12 Jul 2024231.12238.06230.34234.08232.953,180,600
11 Jul 2024225.61229.98223.54229.75228.643,006,900
10 Jul 2024217.57220.91216.89220.74219.672,007,000
09 Jul 2024215.97217.19215.21216.33215.292,571,700
08 Jul 2024215.00218.30214.79217.15216.102,947,500
05 Jul 2024212.69214.84212.53213.89212.861,907,400
03 Jul 2024215.83217.00213.05213.30212.271,423,500
02 Jul 2024212.69214.85211.80213.70212.672,173,700
01 Jul 2024219.44220.50213.48213.56212.532,569,200
28 Jun 2024220.17221.56218.37220.46219.4012,630,400
27 Jun 2024219.55220.32218.08219.80218.742,654,600
26 Jun 2024216.46219.16215.87218.78217.722,601,200
25 Jun 2024226.80227.06216.98217.25216.203,906,600
24 Jun 2024228.76230.01227.75228.39227.293,463,000
21 Jun 2024227.68230.10226.55228.59227.493,627,300
20 Jun 2024226.80228.37225.10227.53226.432,377,800
18 Jun 2024227.51229.20226.95227.77226.672,072,900
17 Jun 2024222.36227.23221.61226.77225.681,700,800
14 Jun 2024224.81225.75221.42223.35222.271,936,600
13 Jun 2024225.97227.40223.38226.86225.772,116,600
12 Jun 2024221.82226.99221.82225.02223.933,609,500
11 Jun 2024217.84218.53215.01218.35217.301,910,100
10 Jun 2024216.45218.39216.10218.10217.051,851,500
07 Jun 2024216.29218.23214.75216.67215.621,602,400
06 Jun 2024219.23220.20217.99218.45217.402,033,900
05 Jun 2024216.79219.65215.76219.47218.411,727,900
04 Jun 2024215.30218.33215.11216.53215.492,291,200
03 Jun 2024219.69221.02216.00216.73215.682,480,500
31 May 2024216.50221.42216.03221.29220.224,598,400
30 May 2024215.31216.75213.43215.46214.422,778,100
29 May 2024213.63214.62212.78214.27213.242,359,800
28 May 2024214.78216.80213.97215.37214.333,072,400
24 May 2024217.74218.27214.75215.21214.172,632,200
23 May 2024221.76221.85216.82217.48216.432,636,600
22 May 2024224.16225.43220.21221.13220.062,769,800
21 May 2024231.80231.80221.41224.86223.775,397,700
20 May 2024230.21231.08228.24229.17228.062,684,400
17 May 2024232.67233.05230.15231.11229.991,968,800
16 May 2024234.36234.98231.72232.26231.141,847,300
15 May 2024235.08237.32234.83236.08234.942,103,600
14 May 2024232.86235.15229.86231.58230.462,763,200
13 May 2024236.30236.88231.69232.98231.861,983,700
10 May 2024235.77237.34234.43235.03233.901,336,700
09 May 2024232.08236.96232.08236.13234.991,652,700
08 May 2024229.58233.01229.00232.07230.951,689,200
07 May 2024232.46234.83231.22231.46230.341,912,500
06 May 2024234.83234.95231.19231.70230.581,714,000
03 May 2024233.60238.15231.98232.13231.011,834,700
02 May 2024230.13230.23226.38229.58228.471,672,800
01 May 2024227.37230.99225.47227.52226.421,713,900
30 Apr 2024230.00231.28227.69227.99226.892,435,200
29 Apr 2024230.01231.85229.84230.94229.831,527,300
26 Apr 2024229.97233.24229.72229.87228.762,001,200
25 Apr 2024227.77230.65224.68229.96228.851,996,800
24 Apr 2024232.20232.37228.83230.29229.181,485,100
23 Apr 2024231.23234.21230.22233.56232.432,189,900
23 Apr 20241.1 Dividend
22 Apr 2024231.73233.04229.56231.23229.021,872,800
19 Apr 2024229.49232.11228.89230.24228.042,112,200
18 Apr 2024229.87232.29227.55228.79226.601,993,100
17 Apr 2024230.24230.89227.24228.86226.671,982,300
16 Apr 2024228.93229.85227.32228.35226.172,201,000
15 Apr 2024234.76234.85229.17230.01227.811,933,100
12 Apr 2024233.37233.92230.74232.05229.832,117,400
11 Apr 2024239.00240.29233.19235.44233.192,494,600
10 Apr 2024238.14239.29235.07237.16234.892,955,100
09 Apr 2024243.79244.81240.88244.39242.052,126,500
08 Apr 2024238.26242.72237.97242.59240.272,389,200
05 Apr 2024238.00240.43237.83239.32237.031,680,700
04 Apr 2024243.56245.35237.81238.01235.732,343,600
03 Apr 2024241.06244.14240.49240.70238.403,144,500
02 Apr 2024246.28247.02243.48244.45242.112,819,700
01 Apr 2024253.35255.32248.52249.28246.902,363,000
28 Mar 2024252.81255.29250.98254.73252.292,631,200
27 Mar 2024252.37253.36251.24253.33250.912,351,900
26 Mar 2024253.47255.04251.28251.42249.023,048,900
25 Mar 2024258.72259.46253.73254.00251.572,024,600
22 Mar 2024261.13262.49258.37258.50256.032,493,200
21 Mar 2024252.96261.34252.95261.00258.503,418,500
20 Mar 2024248.54252.42247.42251.96249.551,882,600
19 Mar 2024244.50248.20244.47248.02245.652,408,400
18 Mar 2024245.70246.33243.01243.48241.152,480,900
15 Mar 2024244.23247.25243.61244.73242.395,692,800
14 Mar 2024246.66247.80242.49244.63242.292,492,700
13 Mar 2024244.24248.55244.24247.41245.042,238,000
12 Mar 2024241.69244.47241.11243.26240.932,095,300
11 Mar 2024241.32242.16238.92240.96238.662,058,900
08 Mar 2024241.61243.99241.51241.95239.641,502,900
07 Mar 2024242.13244.15241.42241.72239.411,792,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...