Lowe's Companies, Inc. (LOW)
NYSE: LOW · Real-Time Price · USD
263.03
+3.77 (1.45%)
Nov 20, 2024, 4:00 PM EST - Market closed
Lowe's Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 259.30 | 263.66 | 258.95 | 263.03 | 263.03 | 1.45% | 2,858,702 |
| Nov 19, 2024 | 263.09 | 264.99 | 258.46 | 259.26 | 259.26 | -4.60% | 4,214,007 |
| Nov 18, 2024 | 268.43 | 273.62 | 267.33 | 271.77 | 271.77 | 0.88% | 2,603,906 |
| Nov 15, 2024 | 269.90 | 271.95 | 268.46 | 269.40 | 269.40 | -0.35% | 2,264,979 |
| Nov 14, 2024 | 272.66 | 273.39 | 269.81 | 270.35 | 270.35 | -0.72% | 2,324,168 |
| Nov 13, 2024 | 272.72 | 274.30 | 270.82 | 272.32 | 272.32 | 0.90% | 1,820,019 |
| Nov 12, 2024 | 275.75 | 276.77 | 269.44 | 269.90 | 269.90 | -1.68% | 2,634,640 |
| Nov 11, 2024 | 273.54 | 276.30 | 272.29 | 274.51 | 274.51 | 1.26% | 2,252,308 |
| Nov 8, 2024 | 268.98 | 271.90 | 267.91 | 271.10 | 271.10 | 1.80% | 2,102,467 |
| Nov 7, 2024 | 262.79 | 267.14 | 262.50 | 266.30 | 266.30 | 1.75% | 1,972,519 |
| Nov 6, 2024 | 266.15 | 266.15 | 257.25 | 261.73 | 261.73 | -2.77% | 4,439,548 |
| Nov 5, 2024 | 264.06 | 269.27 | 264.06 | 269.18 | 269.18 | 1.59% | 1,562,891 |
| Nov 4, 2024 | 262.41 | 267.57 | 262.38 | 264.98 | 264.98 | 1.16% | 1,741,746 |
| Nov 1, 2024 | 265.55 | 266.77 | 261.57 | 261.94 | 261.94 | 0.04% | 2,262,390 |
| Oct 31, 2024 | 261.40 | 263.54 | 260.96 | 261.83 | 261.83 | 0.17% | 2,950,658 |
| Oct 30, 2024 | 262.53 | 265.44 | 260.21 | 261.39 | 261.39 | -0.60% | 2,356,532 |
| Oct 29, 2024 | 263.20 | 265.07 | 260.52 | 262.97 | 262.97 | -1.87% | 2,311,324 |
| Oct 28, 2024 | 270.20 | 271.19 | 267.60 | 267.97 | 267.97 | 0.12% | 2,140,445 |
| Oct 25, 2024 | 270.47 | 271.18 | 266.26 | 267.64 | 267.64 | -1.37% | 1,788,117 |
| Oct 24, 2024 | 270.70 | 272.38 | 269.79 | 271.36 | 271.36 | 0.46% | 2,025,982 |
| Oct 23, 2024 | 270.66 | 272.61 | 269.24 | 270.11 | 270.11 | -0.78% | 2,109,433 |
| Oct 22, 2024 | 272.02 | 273.42 | 268.17 | 272.22 | 271.07 | -1.67% | 3,102,498 |
| Oct 21, 2024 | 280.58 | 282.70 | 275.67 | 276.84 | 275.67 | -1.70% | 2,438,280 |
| Oct 18, 2024 | 281.80 | 282.38 | 279.09 | 281.64 | 280.45 | 0.12% | 2,031,301 |
| Oct 17, 2024 | 284.00 | 285.24 | 281.01 | 281.31 | 280.12 | -0.96% | 1,574,212 |
| Oct 16, 2024 | 281.09 | 284.40 | 280.81 | 284.05 | 282.85 | 0.79% | 1,754,965 |
| Oct 15, 2024 | 281.92 | 287.01 | 281.37 | 281.83 | 280.64 | 0.39% | 2,369,110 |
| Oct 14, 2024 | 275.69 | 281.40 | 275.51 | 280.73 | 279.54 | 1.80% | 1,760,290 |
| Oct 11, 2024 | 274.01 | 276.73 | 274.01 | 275.76 | 274.59 | 0.93% | 1,303,706 |
| Oct 10, 2024 | 272.82 | 275.05 | 270.99 | 273.21 | 272.05 | -1.43% | 1,714,497 |
| Oct 9, 2024 | 278.10 | 278.10 | 273.28 | 277.18 | 276.01 | 1.43% | 2,431,030 |
| Oct 8, 2024 | 270.48 | 274.26 | 269.81 | 273.27 | 272.11 | 1.76% | 1,947,866 |
| Oct 7, 2024 | 265.15 | 269.91 | 263.59 | 268.54 | 267.40 | 0.29% | 2,302,061 |
| Oct 4, 2024 | 270.00 | 270.46 | 263.16 | 267.76 | 266.63 | -0.91% | 2,245,752 |
| Oct 3, 2024 | 271.48 | 272.30 | 268.62 | 270.21 | 269.06 | -0.61% | 1,634,627 |
| Oct 2, 2024 | 271.78 | 272.90 | 270.75 | 271.86 | 270.71 | -0.29% | 2,244,216 |
| Oct 1, 2024 | 270.01 | 274.16 | 268.22 | 272.64 | 271.48 | 0.66% | 2,552,393 |
| Sep 30, 2024 | 268.43 | 271.28 | 267.07 | 270.85 | 269.70 | 1.39% | 2,033,056 |
| Sep 27, 2024 | 267.75 | 268.71 | 265.74 | 267.14 | 266.01 | 0.58% | 1,852,410 |
| Sep 26, 2024 | 266.14 | 266.73 | 259.29 | 265.61 | 264.48 | 0.24% | 2,254,578 |
| Sep 25, 2024 | 266.15 | 266.60 | 263.92 | 264.97 | 263.85 | -0.40% | 1,815,547 |
| Sep 24, 2024 | 265.33 | 268.09 | 263.45 | 266.04 | 264.91 | 1.43% | 3,414,069 |
| Sep 23, 2024 | 260.80 | 262.46 | 258.28 | 262.29 | 261.18 | 0.83% | 2,131,018 |
| Sep 20, 2024 | 259.28 | 261.55 | 257.95 | 260.14 | 259.04 | -0.33% | 4,470,317 |
| Sep 19, 2024 | 260.89 | 262.28 | 259.55 | 261.00 | 259.89 | 1.70% | 2,261,448 |
| Sep 18, 2024 | 257.13 | 261.97 | 255.55 | 256.63 | 255.54 | -0.04% | 1,625,278 |
| Sep 17, 2024 | 256.39 | 259.49 | 256.00 | 256.72 | 255.63 | 0.03% | 1,343,594 |
| Sep 16, 2024 | 257.05 | 258.13 | 254.22 | 256.64 | 255.55 | 0.48% | 1,591,253 |
| Sep 13, 2024 | 252.99 | 257.41 | 252.61 | 255.41 | 254.33 | 1.33% | 2,118,111 |
| Sep 12, 2024 | 248.59 | 252.20 | 247.52 | 252.05 | 250.98 | 1.89% | 2,223,687 |
| Sep 11, 2024 | 245.06 | 247.84 | 240.00 | 247.38 | 246.33 | - | 1,841,498 |
| Sep 10, 2024 | 244.47 | 248.38 | 242.61 | 247.38 | 246.33 | 1.08% | 2,112,914 |
| Sep 9, 2024 | 245.25 | 245.74 | 242.34 | 244.73 | 243.69 | 0.38% | 1,823,006 |
| Sep 6, 2024 | 244.85 | 247.46 | 243.14 | 243.81 | 242.78 | -0.12% | 1,889,727 |
| Sep 5, 2024 | 246.35 | 246.35 | 241.59 | 244.11 | 243.08 | -0.55% | 2,083,344 |
| Sep 4, 2024 | 244.86 | 245.84 | 242.10 | 245.45 | 244.41 | - | 2,086,813 |
| Sep 3, 2024 | 247.20 | 249.44 | 243.62 | 245.46 | 244.42 | -1.22% | 2,460,263 |
| Aug 30, 2024 | 247.85 | 249.06 | 245.40 | 248.50 | 247.45 | 0.70% | 2,587,136 |
| Aug 29, 2024 | 250.00 | 250.75 | 246.39 | 246.77 | 245.72 | -0.87% | 1,612,885 |
| Aug 28, 2024 | 248.48 | 250.43 | 246.92 | 248.94 | 247.89 | 0.15% | 1,372,125 |
| Aug 27, 2024 | 249.86 | 249.93 | 247.63 | 248.57 | 247.52 | -0.77% | 1,772,536 |
| Aug 26, 2024 | 251.88 | 253.20 | 250.12 | 250.50 | 249.44 | 0.17% | 2,790,685 |
| Aug 23, 2024 | 241.65 | 251.23 | 240.84 | 250.07 | 249.01 | 4.06% | 2,685,374 |
| Aug 22, 2024 | 243.00 | 243.32 | 239.69 | 240.31 | 239.29 | -0.85% | 1,979,879 |
| Aug 21, 2024 | 241.50 | 242.70 | 239.85 | 242.37 | 241.34 | 0.85% | 2,676,588 |
| Aug 20, 2024 | 240.00 | 245.87 | 238.65 | 240.33 | 239.31 | -1.18% | 3,910,428 |
| Aug 19, 2024 | 242.26 | 243.54 | 240.15 | 243.21 | 242.18 | 0.85% | 2,708,565 |
| Aug 16, 2024 | 240.43 | 242.16 | 239.14 | 241.15 | 240.13 | 0.45% | 1,725,785 |
| Aug 15, 2024 | 242.28 | 242.94 | 238.26 | 240.06 | 239.04 | 1.02% | 3,029,526 |
| Aug 14, 2024 | 235.83 | 239.65 | 235.80 | 237.64 | 236.63 | 0.61% | 2,098,680 |
| Aug 13, 2024 | 228.80 | 236.79 | 227.63 | 236.19 | 235.19 | 2.22% | 2,860,834 |
| Aug 12, 2024 | 234.75 | 234.75 | 229.38 | 231.07 | 230.09 | -2.02% | 2,592,251 |
| Aug 9, 2024 | 235.78 | 237.75 | 234.30 | 235.83 | 234.83 | -0.21% | 1,675,460 |
| Aug 8, 2024 | 232.19 | 236.81 | 231.00 | 236.33 | 235.33 | 2.05% | 2,084,303 |
| Aug 7, 2024 | 241.70 | 243.34 | 231.10 | 231.59 | 230.61 | -3.76% | 3,355,604 |
| Aug 6, 2024 | 235.67 | 244.21 | 235.67 | 240.65 | 239.63 | 1.53% | 2,319,611 |
| Aug 5, 2024 | 236.33 | 240.99 | 232.74 | 237.02 | 236.02 | -1.41% | 3,058,061 |
| Aug 2, 2024 | 238.27 | 240.52 | 235.20 | 240.42 | 239.40 | -0.39% | 2,258,921 |
| Aug 1, 2024 | 246.83 | 248.27 | 239.02 | 241.36 | 240.34 | -1.69% | 2,022,760 |
| Jul 31, 2024 | 242.64 | 248.99 | 241.24 | 245.51 | 244.47 | 1.70% | 3,054,929 |
| Jul 30, 2024 | 240.19 | 242.38 | 238.30 | 241.40 | 240.38 | 0.67% | 1,782,458 |
| Jul 29, 2024 | 238.27 | 240.98 | 237.33 | 239.80 | 238.78 | 0.39% | 2,082,253 |
| Jul 26, 2024 | 236.25 | 242.52 | 236.07 | 238.87 | 237.86 | 1.75% | 1,942,530 |
| Jul 25, 2024 | 231.82 | 238.68 | 231.04 | 234.77 | 233.78 | 1.34% | 2,142,842 |
| Jul 24, 2024 | 236.49 | 239.09 | 231.45 | 231.67 | 230.69 | -2.79% | 2,756,937 |
| Jul 23, 2024 | 241.09 | 241.98 | 237.52 | 238.31 | 236.13 | -0.82% | 2,211,185 |
| Jul 22, 2024 | 239.45 | 241.40 | 236.57 | 240.27 | 238.07 | 0.73% | 2,308,501 |
| Jul 19, 2024 | 239.40 | 241.03 | 237.85 | 238.52 | 236.34 | -0.36% | 2,739,484 |
| Jul 18, 2024 | 241.95 | 246.97 | 237.91 | 239.37 | 237.18 | -1.51% | 2,606,757 |
| Jul 17, 2024 | 239.45 | 245.63 | 237.74 | 243.04 | 240.81 | 0.86% | 3,958,797 |
| Jul 16, 2024 | 232.82 | 241.01 | 232.10 | 240.97 | 238.76 | 3.79% | 2,356,646 |
| Jul 15, 2024 | 234.00 | 235.09 | 230.63 | 232.17 | 230.04 | -0.82% | 2,074,765 |
| Jul 12, 2024 | 231.12 | 238.06 | 230.34 | 234.08 | 231.94 | 1.88% | 3,180,752 |
| Jul 11, 2024 | 225.61 | 229.98 | 223.54 | 229.75 | 227.65 | 4.08% | 3,007,619 |
| Jul 10, 2024 | 217.57 | 220.91 | 216.89 | 220.74 | 218.72 | 2.04% | 2,007,164 |
| Jul 9, 2024 | 215.97 | 217.19 | 215.21 | 216.33 | 214.35 | -0.38% | 2,571,702 |
| Jul 8, 2024 | 215.00 | 218.30 | 214.79 | 217.15 | 215.16 | 1.52% | 2,947,581 |
| Jul 5, 2024 | 212.69 | 214.84 | 212.53 | 213.89 | 211.93 | 0.28% | 1,907,546 |
| Jul 3, 2024 | 215.83 | 217.00 | 213.05 | 213.30 | 211.35 | -0.19% | 1,423,518 |
| Jul 2, 2024 | 212.69 | 214.85 | 211.80 | 213.70 | 211.74 | 0.07% | 2,173,766 |