UK markets closed

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
238.02+2.63 (+1.12%)
As of 03:54PM EST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024238.00241.44237.51238.02238.022,505,311
27 Feb 2024232.43239.49230.02235.39235.395,076,700
26 Feb 2024232.98234.23230.98231.32231.322,928,000
23 Feb 2024231.45233.09231.16232.56232.562,112,600
22 Feb 2024228.32231.29227.63230.51230.512,115,700
21 Feb 2024225.71228.10225.03227.79227.791,701,000
20 Feb 2024222.99226.43221.77225.51225.512,580,100
16 Feb 2024227.27228.94225.37226.85226.852,388,400
15 Feb 2024227.75228.61226.39228.33228.331,925,100
14 Feb 2024226.00227.17222.87226.93226.932,002,100
13 Feb 2024224.93227.81223.65225.43225.433,388,600
12 Feb 2024226.37230.94225.88229.86229.863,258,400
09 Feb 2024220.81222.31219.17222.26222.261,359,100
08 Feb 2024222.00223.59219.25220.39220.391,909,700
07 Feb 2024219.32222.35218.88221.69221.693,303,000
06 Feb 2024217.80219.92216.22218.12218.122,147,500
05 Feb 2024217.33218.33214.88218.01218.012,303,700
02 Feb 2024217.54220.94212.51219.49219.493,304,900
01 Feb 2024213.02220.56212.37220.23220.233,265,400
31 Jan 2024215.11216.58212.71212.84212.843,429,300
30 Jan 2024210.87216.37210.10214.52214.522,742,500
29 Jan 2024211.78212.70209.81211.84211.842,194,700
26 Jan 2024212.32213.01210.78211.98211.981,912,600
25 Jan 2024211.57212.72209.55212.08212.082,892,100
24 Jan 2024215.16215.30210.40210.55210.553,514,800
23 Jan 2024218.76218.76213.84214.47214.472,375,900
23 Jan 20241.1 Dividend
22 Jan 2024217.81220.37216.27219.86218.762,540,800
19 Jan 2024218.58221.56216.86220.01218.912,851,900
18 Jan 2024219.00220.22215.83218.23217.143,121,900
17 Jan 2024218.98221.00216.48218.05216.962,824,000
16 Jan 2024219.06220.60217.70220.43219.332,594,400
12 Jan 2024220.26221.06218.08218.91217.811,603,900
11 Jan 2024220.12220.86218.14220.16219.061,864,800
10 Jan 2024217.75220.56217.65220.21219.112,311,300
09 Jan 2024215.39217.53215.33217.01215.922,025,000
08 Jan 2024213.14217.42212.64217.14216.052,462,700
05 Jan 2024210.62214.33210.42212.51211.452,577,900
04 Jan 2024211.90213.33211.09211.22210.162,487,000
03 Jan 2024216.37216.90212.13212.27211.213,285,400
02 Jan 2024220.25222.60218.46218.65217.563,277,800
29 Dec 2023222.94223.98220.94222.55221.442,631,400
28 Dec 2023223.41223.42221.97222.90221.781,543,400
27 Dec 2023222.52223.36221.72222.89221.771,449,300
26 Dec 2023222.90223.70222.63222.82221.711,656,400
22 Dec 2023224.04225.08221.99223.00221.882,368,800
21 Dec 2023223.79224.44222.23223.55222.432,640,200
20 Dec 2023222.48224.73221.24222.01220.903,727,300
19 Dec 2023224.63226.33224.51225.42224.293,101,100
18 Dec 2023226.19227.00223.51224.06222.943,132,400
15 Dec 2023225.32227.00223.77225.59224.469,581,200
14 Dec 2023220.42225.94220.04225.54224.417,636,600
13 Dec 2023208.77215.56206.08215.45214.375,170,100
12 Dec 2023206.81208.86205.84208.70207.663,552,100
11 Dec 2023208.22209.17206.31206.34205.313,390,100
08 Dec 2023208.06208.46206.18207.83206.792,210,100
07 Dec 2023208.97209.17207.40208.30207.263,069,300
06 Dec 2023207.00209.76207.00208.70207.662,595,400
05 Dec 2023205.71206.86203.85205.92204.892,552,100
04 Dec 2023203.75208.77203.72207.55206.513,429,700
01 Dec 2023199.20204.36198.52203.92202.902,965,600
30 Nov 2023200.18200.22196.32198.83197.843,812,100
29 Nov 2023201.07201.67199.66199.92198.922,119,000
28 Nov 2023199.54201.01197.98200.05199.052,651,100
27 Nov 2023198.38200.94197.85199.82198.822,345,700
24 Nov 2023198.00199.41196.23199.07198.071,322,200
22 Nov 2023198.49199.70196.71198.48197.493,232,400
21 Nov 2023197.52201.74196.62198.06197.075,880,600
20 Nov 2023203.50205.00203.09204.44203.423,159,700
17 Nov 2023203.29204.17202.25203.70202.682,216,300
16 Nov 2023203.93205.69200.85202.28201.272,705,700
15 Nov 2023202.44206.26202.43204.85203.832,848,500
14 Nov 2023203.45204.79199.22202.24201.234,237,600
13 Nov 2023193.00194.43192.10193.84192.873,155,700
10 Nov 2023190.93194.84189.05194.60193.632,381,500
09 Nov 2023192.30194.89190.39190.49189.543,271,000
08 Nov 2023194.84196.87192.88194.68193.713,077,500
07 Nov 2023194.26195.20193.42194.58193.612,150,300
06 Nov 2023194.55195.80193.28194.23193.261,920,400
03 Nov 2023194.89197.22193.88194.94193.962,755,300
02 Nov 2023193.73196.66193.41194.32193.352,220,100
01 Nov 2023191.18192.20188.70191.29190.333,070,100
31 Oct 2023188.47191.08187.77190.57189.623,181,200
30 Oct 2023184.80188.38183.79187.72186.782,683,200
27 Oct 2023184.86185.45181.85183.62182.702,371,400
26 Oct 2023186.95188.51184.50184.73183.812,855,500
25 Oct 2023185.55187.27184.66186.09185.162,406,200
24 Oct 2023188.16189.18185.03186.24185.312,107,500
24 Oct 20231.1 Dividend
23 Oct 2023190.41191.59187.93188.38186.342,322,100
20 Oct 2023190.19191.76188.69190.50188.442,776,100
19 Oct 2023193.55193.84189.82190.46188.402,944,200
18 Oct 2023196.37196.37193.39193.46191.372,694,700
17 Oct 2023197.48198.87196.97198.15196.011,698,900
16 Oct 2023197.40199.25196.23198.25196.112,139,900
13 Oct 2023197.02197.95194.77195.75193.632,220,300
12 Oct 2023203.30203.50196.77196.90194.772,488,500
11 Oct 2023203.79204.13200.94203.29201.092,178,900
10 Oct 2023201.26203.81200.27202.75200.562,209,700
09 Oct 2023197.62200.97196.46200.74198.571,649,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...