NYSE - Delayed Quote USD

Lowe's Companies, Inc. (LOW)

229.96 -0.33 (-0.14%)
At close: April 25 at 4:03 PM EDT
231.06 +1.10 (+0.48%)
Pre-Market: 6:34 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 227.77 230.65 224.68 229.96 229.96 1,996,500
Apr 24, 2024 232.20 232.37 228.83 230.29 230.29 1,485,100
Apr 23, 2024 1.10 Dividend
Apr 23, 2024 231.23 234.21 230.22 233.56 233.56 2,189,900
Apr 22, 2024 231.73 233.04 229.56 231.23 230.13 1,872,800
Apr 19, 2024 229.49 232.11 228.89 230.24 229.14 2,112,200
Apr 18, 2024 229.87 232.29 227.55 228.79 227.70 1,993,100
Apr 17, 2024 230.24 230.89 227.24 228.86 227.77 1,982,300
Apr 16, 2024 228.93 229.85 227.32 228.35 227.26 2,201,000
Apr 15, 2024 234.76 234.85 229.17 230.01 228.92 1,933,100
Apr 12, 2024 233.37 233.92 230.74 232.05 230.95 2,117,400
Apr 11, 2024 239.00 240.29 233.19 235.44 234.32 2,494,600
Apr 10, 2024 238.14 239.29 235.07 237.16 236.03 2,955,100
Apr 9, 2024 243.79 244.81 240.88 244.39 243.23 2,126,500
Apr 8, 2024 238.26 242.72 237.97 242.59 241.44 2,389,200
Apr 5, 2024 238.00 240.43 237.83 239.32 238.18 1,680,700
Apr 4, 2024 243.56 245.35 237.81 238.01 236.88 2,343,600
Apr 3, 2024 241.06 244.14 240.49 240.70 239.55 3,144,500
Apr 2, 2024 246.28 247.02 243.48 244.45 243.29 2,819,700
Apr 1, 2024 253.35 255.32 248.52 249.28 248.09 2,363,000
Mar 28, 2024 252.81 255.29 250.98 254.73 253.52 2,631,200
Mar 27, 2024 252.37 253.36 251.24 253.33 252.12 2,351,900
Mar 26, 2024 253.47 255.04 251.28 251.42 250.22 3,048,900
Mar 25, 2024 258.72 259.46 253.73 254.00 252.79 2,024,600
Mar 22, 2024 261.13 262.49 258.37 258.50 257.27 2,493,200
Mar 21, 2024 252.96 261.34 252.95 261.00 259.76 3,418,500
Mar 20, 2024 248.54 252.42 247.42 251.96 250.76 1,882,600
Mar 19, 2024 244.50 248.20 244.47 248.02 246.84 2,408,400
Mar 18, 2024 245.70 246.33 243.01 243.48 242.32 2,480,900
Mar 15, 2024 244.23 247.25 243.61 244.73 243.57 5,692,800
Mar 14, 2024 246.66 247.80 242.49 244.63 243.47 2,492,700
Mar 13, 2024 244.24 248.55 244.24 247.41 246.23 2,238,000
Mar 12, 2024 241.69 244.47 241.11 243.26 242.10 2,095,300
Mar 11, 2024 241.32 242.16 238.92 240.96 239.81 2,058,900
Mar 8, 2024 241.61 243.99 241.51 241.95 240.80 1,502,900
Mar 7, 2024 242.13 244.15 241.42 241.72 240.57 1,792,900
Mar 6, 2024 241.33 242.47 239.86 241.12 239.97 2,367,600
Mar 5, 2024 241.76 243.03 240.11 240.82 239.67 2,514,600
Mar 4, 2024 244.22 245.29 242.03 242.10 240.95 2,321,500
Mar 1, 2024 240.27 245.09 239.76 244.69 243.53 2,712,300
Feb 29, 2024 238.97 241.39 238.55 240.67 239.53 3,107,400
Feb 28, 2024 238.00 241.44 237.35 238.80 237.66 3,288,600
Feb 27, 2024 232.43 239.49 230.02 235.39 234.27 5,076,700
Feb 26, 2024 232.98 234.23 230.98 231.32 230.22 2,928,000
Feb 23, 2024 231.45 233.09 231.16 232.56 231.45 2,112,600
Feb 22, 2024 228.32 231.29 227.63 230.51 229.41 2,115,700
Feb 21, 2024 225.71 228.10 225.03 227.79 226.71 1,701,000
Feb 20, 2024 222.99 226.43 221.77 225.51 224.44 2,580,100
Feb 16, 2024 227.27 228.94 225.37 226.85 225.77 2,388,400
Feb 15, 2024 227.75 228.61 226.39 228.33 227.24 1,925,100
Feb 14, 2024 226.00 227.17 222.87 226.93 225.85 2,002,100
Feb 13, 2024 224.93 227.81 223.65 225.43 224.36 3,388,600
Feb 12, 2024 226.37 230.94 225.88 229.86 228.77 3,258,400
Feb 9, 2024 220.81 222.31 219.17 222.26 221.20 1,359,100
Feb 8, 2024 222.00 223.59 219.25 220.39 219.34 1,909,700
Feb 7, 2024 219.32 222.35 218.88 221.69 220.64 3,303,000
Feb 6, 2024 217.80 219.92 216.22 218.12 217.08 2,147,500
Feb 5, 2024 217.33 218.33 214.88 218.01 216.97 2,303,700
Feb 2, 2024 217.54 220.94 212.51 219.49 218.45 3,304,900
Feb 1, 2024 213.02 220.56 212.37 220.23 219.18 3,265,400
Jan 31, 2024 215.11 216.58 212.71 212.84 211.83 3,429,300
Jan 30, 2024 210.87 216.37 210.10 214.52 213.50 2,742,500
Jan 29, 2024 211.78 212.70 209.81 211.84 210.83 2,194,700
Jan 26, 2024 212.32 213.01 210.78 211.98 210.97 1,912,600
Jan 25, 2024 211.57 212.72 209.55 212.08 211.07 2,892,100
Jan 24, 2024 215.16 215.30 210.40 210.55 209.55 3,514,800
Jan 23, 2024 1.10 Dividend
Jan 23, 2024 218.76 218.76 213.84 214.47 213.45 2,375,900
Jan 22, 2024 217.81 220.37 216.27 219.86 217.72 2,540,800
Jan 19, 2024 218.58 221.56 216.86 220.01 217.87 2,851,900
Jan 18, 2024 219.00 220.22 215.83 218.23 216.11 3,121,900
Jan 17, 2024 218.98 221.00 216.48 218.05 215.93 2,824,000
Jan 16, 2024 219.06 220.60 217.70 220.43 218.28 2,594,400
Jan 12, 2024 220.26 221.06 218.08 218.91 216.78 1,603,900
Jan 11, 2024 220.12 220.86 218.14 220.16 218.02 1,864,800
Jan 10, 2024 217.75 220.56 217.65 220.21 218.07 2,311,300
Jan 9, 2024 215.39 217.53 215.33 217.01 214.90 2,025,000
Jan 8, 2024 213.14 217.42 212.64 217.14 215.03 2,462,700
Jan 5, 2024 210.62 214.33 210.42 212.51 210.44 2,577,900
Jan 4, 2024 211.90 213.33 211.09 211.22 209.16 2,487,000
Jan 3, 2024 216.37 216.90 212.13 212.27 210.20 3,285,400
Jan 2, 2024 220.25 222.60 218.46 218.65 216.52 3,277,800
Dec 29, 2023 222.94 223.98 220.94 222.55 220.38 2,631,400
Dec 28, 2023 223.41 223.42 221.97 222.90 220.73 1,543,400
Dec 27, 2023 222.52 223.36 221.72 222.89 220.72 1,449,300
Dec 26, 2023 222.90 223.70 222.63 222.82 220.65 1,656,400
Dec 22, 2023 224.04 225.08 221.99 223.00 220.83 2,368,800
Dec 21, 2023 223.79 224.44 222.23 223.55 221.37 2,640,200
Dec 20, 2023 222.48 224.73 221.24 222.01 219.85 3,727,300
Dec 19, 2023 224.63 226.33 224.51 225.42 223.23 3,101,100
Dec 18, 2023 226.19 227.00 223.51 224.06 221.88 3,132,400
Dec 15, 2023 225.32 227.00 223.77 225.59 223.39 9,581,200
Dec 14, 2023 220.42 225.94 220.04 225.54 223.34 7,636,600
Dec 13, 2023 208.77 215.56 206.08 215.45 213.35 5,170,100
Dec 12, 2023 206.81 208.86 205.84 208.70 206.67 3,552,100
Dec 11, 2023 208.22 209.17 206.31 206.34 204.33 3,390,100
Dec 8, 2023 208.06 208.46 206.18 207.83 205.81 2,210,100
Dec 7, 2023 208.97 209.17 207.40 208.30 206.27 3,069,300
Dec 6, 2023 207.00 209.76 207.00 208.70 206.67 2,595,400
Dec 5, 2023 205.71 206.86 203.85 205.92 203.92 2,552,100
Dec 4, 2023 203.75 208.77 203.72 207.55 205.53 3,429,700
Dec 1, 2023 199.20 204.36 198.52 203.92 201.93 2,965,600
Nov 30, 2023 200.18 200.22 196.32 198.83 196.89 3,812,100
Nov 29, 2023 201.07 201.67 199.66 199.92 197.97 2,119,000
Nov 28, 2023 199.54 201.01 197.98 200.05 198.10 2,651,100
Nov 27, 2023 198.38 200.94 197.85 199.82 197.87 2,345,700
Nov 24, 2023 198.00 199.41 196.23 199.07 197.13 1,322,200
Nov 22, 2023 198.49 199.70 196.71 198.48 196.55 3,232,400
Nov 21, 2023 197.52 201.74 196.62 198.06 196.13 5,880,600
Nov 20, 2023 203.50 205.00 203.09 204.44 202.45 3,159,700
Nov 17, 2023 203.29 204.17 202.25 203.70 201.72 2,216,300
Nov 16, 2023 203.93 205.69 200.85 202.28 200.31 2,705,700
Nov 15, 2023 202.44 206.26 202.43 204.85 202.86 2,848,500
Nov 14, 2023 203.45 204.79 199.22 202.24 200.27 4,237,600
Nov 13, 2023 193.00 194.43 192.10 193.84 191.95 3,155,700
Nov 10, 2023 190.93 194.84 189.05 194.60 192.71 2,381,500
Nov 9, 2023 192.30 194.89 190.39 190.49 188.64 3,271,000
Nov 8, 2023 194.84 196.87 192.88 194.68 192.78 3,077,500
Nov 7, 2023 194.26 195.20 193.42 194.58 192.69 2,150,300
Nov 6, 2023 194.55 195.80 193.28 194.23 192.34 1,920,400
Nov 3, 2023 194.89 197.22 193.88 194.94 193.04 2,755,300
Nov 2, 2023 193.73 196.66 193.41 194.32 192.43 2,220,100
Nov 1, 2023 191.18 192.20 188.70 191.29 189.43 3,070,100
Oct 31, 2023 188.47 191.08 187.77 190.57 188.71 3,181,200
Oct 30, 2023 184.80 188.38 183.79 187.72 185.89 2,683,200
Oct 27, 2023 184.86 185.45 181.85 183.62 181.83 2,371,400
Oct 26, 2023 186.95 188.51 184.50 184.73 182.93 2,855,500
Oct 25, 2023 185.55 187.27 184.66 186.09 184.28 2,406,200
Oct 24, 2023 1.10 Dividend
Oct 24, 2023 188.16 189.18 185.03 186.24 184.43 2,107,500
Oct 23, 2023 190.41 191.59 187.93 188.38 185.46 2,322,100
Oct 20, 2023 190.19 191.76 188.69 190.50 187.54 2,776,100
Oct 19, 2023 193.55 193.84 189.82 190.46 187.50 2,944,200
Oct 18, 2023 196.37 196.37 193.39 193.46 190.46 2,694,700
Oct 17, 2023 197.48 198.87 196.97 198.15 195.07 1,698,900
Oct 16, 2023 197.40 199.25 196.23 198.25 195.17 2,139,900
Oct 13, 2023 197.02 197.95 194.77 195.75 192.71 2,220,300
Oct 12, 2023 203.30 203.50 196.77 196.90 193.84 2,488,500
Oct 11, 2023 203.79 204.13 200.94 203.29 200.14 2,178,900
Oct 10, 2023 201.26 203.81 200.27 202.75 199.60 2,209,700
Oct 9, 2023 197.62 200.97 196.46 200.74 197.62 1,649,600
Oct 6, 2023 198.01 202.04 197.56 199.54 196.44 2,250,800
Oct 5, 2023 198.85 200.05 197.53 199.80 196.70 2,233,600
Oct 4, 2023 200.33 201.15 198.47 199.59 196.49 2,569,500
Oct 3, 2023 204.89 205.01 198.71 200.16 197.05 3,532,500
Oct 2, 2023 207.38 208.48 204.85 205.74 202.55 2,264,900
Sep 29, 2023 208.79 210.38 207.30 207.84 204.61 2,304,800
Sep 28, 2023 206.83 210.39 206.30 207.78 204.56 2,379,000
Sep 27, 2023 209.08 210.26 206.27 206.96 203.75 2,860,000
Sep 26, 2023 210.90 211.71 208.16 208.54 205.30 2,782,400
Sep 25, 2023 210.37 212.86 210.01 212.50 209.20 3,971,600
Sep 22, 2023 209.54 211.23 209.23 210.49 207.22 2,940,100
Sep 21, 2023 213.01 213.68 210.18 210.61 207.34 2,959,600
Sep 20, 2023 218.33 219.24 214.38 214.91 211.57 2,490,000
Sep 19, 2023 216.43 217.99 214.21 217.50 214.12 3,449,600
Sep 18, 2023 220.09 221.80 217.21 217.72 214.34 3,447,200
Sep 15, 2023 228.36 228.36 219.61 220.02 216.61 9,175,700
Sep 14, 2023 230.10 231.23 228.50 230.87 227.29 2,621,700
Sep 13, 2023 229.51 230.94 228.14 228.82 225.27 2,769,400
Sep 12, 2023 231.78 233.85 230.38 230.44 226.86 2,192,600
Sep 11, 2023 232.69 233.62 231.38 231.91 228.31 1,657,900
Sep 8, 2023 232.73 233.25 230.68 231.29 227.70 2,166,300
Sep 7, 2023 230.15 234.37 230.15 233.61 229.98 2,576,600
Sep 6, 2023 230.24 231.19 228.78 229.61 226.05 2,123,900
Sep 5, 2023 233.54 233.64 229.94 230.43 226.85 2,569,200
Sep 1, 2023 232.30 233.97 231.98 232.51 228.90 2,562,000
Aug 31, 2023 230.85 231.83 230.33 230.48 226.90 3,433,100
Aug 30, 2023 227.50 230.85 227.18 230.31 226.74 2,839,600
Aug 29, 2023 222.74 226.69 222.67 226.41 222.90 1,800,600
Aug 28, 2023 223.99 225.58 221.40 222.72 219.26 1,726,100
Aug 25, 2023 223.81 226.16 221.75 223.07 219.61 1,805,000
Aug 24, 2023 226.79 228.94 222.96 222.97 219.51 1,994,800
Aug 23, 2023 225.96 227.50 224.84 227.19 223.66 2,390,700
Aug 22, 2023 222.06 227.29 221.23 225.74 222.24 4,084,600
Aug 21, 2023 218.62 220.62 216.25 217.59 214.21 2,804,800
Aug 18, 2023 217.46 219.95 216.59 219.35 215.95 2,250,500
Aug 17, 2023 223.23 223.87 217.72 218.15 214.76 1,791,100
Aug 16, 2023 224.79 226.86 222.11 222.15 218.70 1,403,500
Aug 15, 2023 223.53 226.76 223.26 223.84 220.37 2,079,000
Aug 14, 2023 224.37 226.47 223.65 225.89 222.38 2,927,400
Aug 11, 2023 221.02 225.20 220.58 223.69 220.22 2,356,300
Aug 10, 2023 221.47 223.25 219.21 220.86 217.43 1,815,500
Aug 9, 2023 220.58 221.16 218.50 219.64 216.23 2,061,300
Aug 8, 2023 220.00 221.39 217.42 220.91 217.48 2,152,100
Aug 7, 2023 224.20 225.04 222.61 223.30 219.83 1,902,500
Aug 4, 2023 224.00 226.21 222.42 223.12 219.66 2,549,600
Aug 3, 2023 228.87 229.20 226.55 226.72 223.20 2,436,000
Aug 2, 2023 229.76 231.95 229.28 229.49 225.93 2,298,100
Aug 1, 2023 232.94 234.97 232.11 232.35 228.74 2,029,300
Jul 31, 2023 235.08 235.94 232.73 234.27 230.63 2,614,800
Jul 28, 2023 236.96 237.20 234.45 235.09 231.44 1,767,300
Jul 27, 2023 236.08 237.21 234.40 234.90 231.25 1,972,800
Jul 26, 2023 233.70 235.16 232.83 234.07 230.44 1,720,100
Jul 25, 2023 1.10 Dividend
Jul 25, 2023 232.38 234.39 231.19 233.94 230.31 1,547,800
Jul 24, 2023 234.20 235.81 233.58 234.00 229.29 2,019,000
Jul 21, 2023 232.45 235.02 231.72 233.78 229.07 3,348,400
Jul 20, 2023 231.38 231.38 228.42 230.99 226.34 1,959,700
Jul 19, 2023 229.60 232.23 229.48 230.89 226.24 1,649,600
Jul 18, 2023 227.75 231.12 226.55 229.91 225.28 1,858,100
Jul 17, 2023 228.71 230.10 227.25 227.97 223.38 1,951,500
Jul 14, 2023 229.95 230.86 228.49 228.74 224.13 1,535,900
Jul 13, 2023 232.57 233.26 228.44 229.54 224.92 1,882,800
Jul 12, 2023 231.75 235.07 231.10 232.11 227.43 2,256,000
Jul 11, 2023 231.27 231.27 228.86 229.43 224.81 2,219,700
Jul 10, 2023 223.12 229.16 222.88 229.12 224.50 2,536,100
Jul 7, 2023 221.05 223.90 220.73 221.94 217.47 2,344,900
Jul 6, 2023 222.80 223.56 221.28 221.42 216.96 3,011,500
Jul 5, 2023 224.41 226.95 224.12 225.49 220.95 2,876,400
Jul 3, 2023 224.62 226.05 223.49 224.59 220.07 1,498,400
Jun 30, 2023 224.10 226.49 223.58 225.70 221.15 3,593,300
Jun 29, 2023 223.23 223.81 221.82 222.82 218.33 3,058,200
Jun 28, 2023 222.25 224.15 221.55 222.52 218.04 3,372,600
Jun 27, 2023 218.99 223.99 218.99 223.56 219.06 4,223,500
Jun 26, 2023 215.96 219.03 215.56 217.96 213.57 2,498,900
Jun 23, 2023 213.92 216.40 213.10 215.22 210.88 3,997,300
Jun 22, 2023 213.79 215.37 211.62 214.82 210.49 2,780,900
Jun 21, 2023 215.64 215.81 213.86 214.25 209.93 3,364,400
Jun 20, 2023 215.83 216.75 214.42 215.46 211.12 3,058,300
Jun 16, 2023 219.34 219.49 216.85 217.08 212.71 6,874,300
Jun 15, 2023 215.80 219.60 215.79 218.93 214.52 3,187,000
Jun 14, 2023 216.79 218.28 213.75 214.86 210.53 3,080,300
Jun 13, 2023 215.00 217.48 214.09 217.35 212.97 3,056,100
Jun 12, 2023 210.20 213.85 209.20 213.36 209.06 2,465,100
Jun 9, 2023 211.26 211.49 208.77 209.12 204.91 2,092,700
Jun 8, 2023 211.85 213.79 210.26 210.46 206.22 2,409,700
Jun 7, 2023 208.00 211.85 208.00 211.21 206.95 3,334,600
Jun 6, 2023 206.54 208.50 205.63 207.16 202.99 2,804,900
Jun 5, 2023 208.30 208.60 206.27 206.78 202.61 2,345,700
Jun 2, 2023 205.50 210.30 205.50 209.81 205.58 2,834,600
Jun 1, 2023 200.96 204.74 197.48 203.92 199.81 2,764,800
May 31, 2023 204.12 204.12 199.50 201.13 197.08 3,894,600
May 30, 2023 207.00 207.44 203.78 205.70 201.56 2,534,100
May 26, 2023 202.06 206.78 201.22 206.52 202.36 3,072,700
May 25, 2023 203.00 204.01 200.90 201.04 196.99 3,030,400
May 24, 2023 206.75 208.92 202.10 203.63 199.53 2,829,800
May 23, 2023 202.83 209.75 202.44 206.65 202.49 6,507,500
May 22, 2023 206.70 208.37 202.91 203.15 199.06 3,537,000
May 19, 2023 208.34 208.53 204.94 206.27 202.11 2,768,400
May 18, 2023 207.50 209.26 205.50 209.16 204.95 2,275,300
May 17, 2023 199.37 207.43 198.75 207.20 203.03 3,755,900
May 16, 2023 196.47 199.97 193.59 199.22 195.21 4,683,500
May 15, 2023 202.45 202.95 199.35 201.55 197.49 2,971,500
May 12, 2023 203.32 204.50 201.26 203.26 199.16 2,261,700
May 11, 2023 204.00 204.44 201.84 203.30 199.20 3,015,600
May 10, 2023 207.95 208.76 201.98 204.32 200.20 2,715,600
May 9, 2023 204.10 207.18 203.24 207.12 202.95 2,249,900
May 8, 2023 205.60 206.12 203.03 204.05 199.94 1,586,500
May 5, 2023 204.05 206.52 203.31 205.81 201.66 2,495,600
May 4, 2023 205.24 206.63 201.27 202.80 198.71 2,375,800
May 3, 2023 206.38 210.32 205.15 205.31 201.17 2,386,600
May 2, 2023 208.50 208.50 203.24 205.97 201.82 2,201,800
May 1, 2023 207.83 208.92 207.14 208.22 204.03 2,282,100
Apr 28, 2023 204.60 207.88 204.34 207.83 203.64 2,451,400
Apr 27, 2023 200.63 204.83 200.63 204.53 200.41 2,498,900
Apr 26, 2023 205.49 205.71 200.10 200.80 196.75 3,409,000

Related Tickers

HD The Home Depot, Inc.
331.98
-0.31%
 
FND Floor & Decor Holdings, Inc.
108.06
-1.46%
 
ARHS Arhaus, Inc.
13.61
-3.20%
 
LL LL Flooring Holdings, Inc.
1.5100
0.00%
 
HVT Haverty Furniture Companies, Inc.
31.82
-2.24%
 
HD.NE The Home Depot, Inc.
21.62
-0.37%
 
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%
 
KGFHY Kingfisher plc
6.21
+0.49%
 
HD.VI The Home Depot, Inc.
310.15
+0.47%
 
0R1G.IL The Home Depot, Inc.
332.17
+86.02%