Lowe's Companies, Inc. (LON:0JVQ)
London · Delayed Price · Currency is GBP · Price in USD 236.30
+7.69 (3.36%)
At close: Nov 21, 2025
Lowe's Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 229.86 | 236.30 | 226.95 | 236.30 | 236.30 | 3.36% | 231 |
| Nov 20, 2025 | 229.48 | 232.00 | 226.18 | 228.61 | 228.61 | -1.40% | 402 |
| Nov 19, 2025 | 219.45 | 233.50 | 217.11 | 231.86 | 231.86 | 4.36% | 5,120 |
| Nov 18, 2025 | 222.02 | 224.24 | 215.60 | 222.18 | 222.18 | -1.63% | 1,583 |
| Nov 17, 2025 | 227.50 | 228.40 | 225.85 | 225.85 | 225.85 | -1.21% | 275 |
| Nov 14, 2025 | 230.52 | 231.04 | 227.44 | 228.62 | 228.62 | -2.11% | 190 |
| Nov 13, 2025 | 240.00 | 240.00 | 233.46 | 233.55 | 233.55 | -0.70% | 110 |
| Nov 12, 2025 | 234.00 | 236.41 | 233.42 | 235.19 | 235.19 | -0.18% | 3,396 |
| Nov 11, 2025 | 233.99 | 236.50 | 233.89 | 235.62 | 235.62 | 1.34% | 685 |
| Nov 10, 2025 | 231.96 | 232.51 | 229.59 | 232.51 | 232.51 | -0.12% | 864 |
| Nov 7, 2025 | 231.22 | 233.90 | 230.07 | 232.78 | 232.78 | 0.11% | 291 |
| Nov 6, 2025 | 235.13 | 235.13 | 232.06 | 232.53 | 232.53 | -0.35% | 513 |
| Nov 5, 2025 | 237.50 | 240.00 | 231.82 | 233.36 | 233.36 | -1.38% | 241 |
| Nov 4, 2025 | 233.43 | 236.82 | 233.43 | 236.62 | 236.62 | 1.37% | 102 |
| Nov 3, 2025 | 237.78 | 237.78 | 233.23 | 233.41 | 233.41 | -2.11% | 1,718 |
| Oct 31, 2025 | 238.50 | 239.34 | 236.02 | 238.44 | 238.44 | -1.03% | 114 |
| Oct 30, 2025 | 237.51 | 242.64 | 237.50 | 240.92 | 240.92 | 1.15% | 786 |
| Oct 29, 2025 | 243.50 | 243.50 | 237.82 | 238.19 | 238.19 | -2.94% | 80 |
| Oct 28, 2025 | 243.29 | 246.21 | 242.15 | 245.40 | 245.40 | 0.75% | 114 |
| Oct 27, 2025 | 244.00 | 244.21 | 241.97 | 243.57 | 243.57 | 0.07% | 102,178 |
| Oct 24, 2025 | 245.01 | 247.63 | 243.40 | 243.40 | 243.40 | -0.15% | 77 |
| Oct 23, 2025 | 239.80 | 244.00 | 239.44 | 243.76 | 243.76 | -0.76% | 961 |
| Oct 22, 2025 | 243.16 | 245.86 | 242.59 | 245.63 | 245.63 | -0.35% | 835 |
| Oct 21, 2025 | 241.42 | 246.68 | 239.53 | 246.50 | 245.30 | 1.19% | 4,067 |
| Oct 20, 2025 | 242.00 | 246.03 | 242.00 | 243.59 | 242.40 | -0.37% | 192 |
| Oct 17, 2025 | 241.88 | 244.54 | 241.00 | 244.50 | 243.31 | 1.11% | 770 |
| Oct 16, 2025 | 242.15 | 242.45 | 240.51 | 241.80 | 240.62 | -0.13% | 166 |
| Oct 15, 2025 | 241.85 | 245.96 | 240.18 | 242.11 | 240.93 | 0.59% | 130 |
| Oct 14, 2025 | 232.50 | 240.83 | 232.50 | 240.69 | 239.52 | 2.24% | 219 |
| Oct 13, 2025 | 233.33 | 235.76 | 232.85 | 235.41 | 234.26 | 1.20% | 2,009 |
| Oct 10, 2025 | 235.19 | 237.31 | 231.81 | 232.61 | 231.48 | -0.96% | 312 |
| Oct 9, 2025 | 237.00 | 255.61 | 234.86 | 234.86 | 233.72 | -1.26% | 1,167 |
| Oct 8, 2025 | 239.42 | 239.42 | 237.31 | 237.85 | 236.69 | -0.16% | 2,110 |
| Oct 7, 2025 | 241.67 | 241.67 | 238.21 | 238.23 | 237.07 | -1.61% | 160 |
| Oct 6, 2025 | 248.25 | 248.25 | 240.62 | 242.13 | 240.95 | -1.84% | 4,514 |
| Oct 3, 2025 | 247.50 | 247.68 | 245.64 | 246.68 | 245.48 | -0.39% | 716 |
| Oct 2, 2025 | 248.13 | 248.95 | 246.06 | 247.65 | 246.44 | 0.13% | 377 |
| Oct 1, 2025 | 244.25 | 251.65 | 244.25 | 247.34 | 246.14 | -1.38% | 196 |
| Sep 30, 2025 | 253.24 | 253.31 | 249.77 | 250.81 | 249.58 | -1.07% | 8,710 |
| Sep 29, 2025 | 256.51 | 257.22 | 250.90 | 253.53 | 252.29 | -1.33% | 1,039 |
| Sep 26, 2025 | 254.04 | 257.04 | 254.04 | 256.95 | 255.70 | 0.59% | 271 |
| Sep 25, 2025 | 255.00 | 257.33 | 254.31 | 255.44 | 254.20 | -0.95% | 76 |
| Sep 24, 2025 | 262.11 | 262.11 | 256.44 | 257.90 | 256.64 | -0.34% | 761 |
| Sep 23, 2025 | 258.00 | 260.69 | 257.34 | 258.78 | 257.52 | -1.16% | 200 |
| Sep 22, 2025 | 264.88 | 265.30 | 261.43 | 261.83 | 260.56 | -1.49% | 765 |
| Sep 19, 2025 | 265.55 | 267.58 | 265.41 | 265.78 | 264.49 | -1.12% | 121 |
| Sep 18, 2025 | 267.00 | 270.29 | 267.00 | 268.79 | 267.48 | -1.64% | 86 |
| Sep 17, 2025 | 269.62 | 273.27 | 269.62 | 273.27 | 271.93 | 1.03% | 33 |
| Sep 16, 2025 | 269.18 | 273.22 | 269.18 | 270.49 | 269.17 | -0.37% | 125 |
| Sep 15, 2025 | 271.47 | 271.84 | 269.51 | 271.50 | 270.18 | -0.24% | 617 |