Lowe's Companies, Inc. (LOW)
NYSE: LOW · Real-Time Price · USD
247.72
+3.20 (1.31%)
Dec 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 |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 244.54 | 249.21 | 244.00 | 247.72 | 247.72 | 1.31% | 5,456,336 |
| Dec 19, 2024 | 249.00 | 250.63 | 244.14 | 244.52 | 244.52 | -2.12% | 4,159,534 |
| Dec 18, 2024 | 257.41 | 259.64 | 249.64 | 249.81 | 249.81 | -3.08% | 3,084,400 |
| Dec 17, 2024 | 258.44 | 259.97 | 256.32 | 257.75 | 257.75 | -0.90% | 2,402,264 |
| Dec 16, 2024 | 262.77 | 264.01 | 259.95 | 260.10 | 260.10 | -0.87% | 1,964,717 |
| Dec 13, 2024 | 263.13 | 264.75 | 262.07 | 262.39 | 262.39 | -0.42% | 1,999,384 |
| Dec 12, 2024 | 268.32 | 268.39 | 263.05 | 263.50 | 263.50 | -1.64% | 2,391,600 |
| Dec 11, 2024 | 271.36 | 273.35 | 267.24 | 267.90 | 267.90 | -0.82% | 3,297,336 |
| Dec 10, 2024 | 272.48 | 272.93 | 268.59 | 270.11 | 270.11 | -1.47% | 2,214,706 |
| Dec 9, 2024 | 274.00 | 280.64 | 272.71 | 274.15 | 274.15 | 0.26% | 2,647,022 |
| Dec 6, 2024 | 271.89 | 276.93 | 271.13 | 273.43 | 273.43 | 1.24% | 1,746,084 |
| Dec 5, 2024 | 271.63 | 272.83 | 269.54 | 270.07 | 270.07 | -0.81% | 1,959,856 |
| Dec 4, 2024 | 272.42 | 274.12 | 270.26 | 272.27 | 272.27 | -0.77% | 2,081,231 |
| Dec 3, 2024 | 272.92 | 275.43 | 269.94 | 274.39 | 274.39 | 0.86% | 2,459,327 |
| Dec 2, 2024 | 273.44 | 273.80 | 269.45 | 272.05 | 272.05 | -0.14% | 2,202,719 |
| Nov 29, 2024 | 272.71 | 274.17 | 271.93 | 272.43 | 272.43 | -0.28% | 1,526,400 |
| Nov 27, 2024 | 275.15 | 276.39 | 272.56 | 273.19 | 273.19 | -0.47% | 2,263,842 |
| Nov 26, 2024 | 274.63 | 274.78 | 270.97 | 274.47 | 274.47 | -0.31% | 2,422,300 |
| Nov 25, 2024 | 268.94 | 275.62 | 268.49 | 275.32 | 275.32 | 4.02% | 3,691,744 |
| Nov 22, 2024 | 266.11 | 266.91 | 262.92 | 264.68 | 264.68 | -0.20% | 2,411,086 |
| Nov 21, 2024 | 264.06 | 265.69 | 262.26 | 265.22 | 265.22 | 0.83% | 1,844,990 |
| Nov 20, 2024 | 259.30 | 263.66 | 258.95 | 263.03 | 263.03 | 1.45% | 2,864,500 |
| 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% | 2,262,400 |
| Oct 31, 2024 | 261.40 | 263.54 | 260.96 | 261.83 | 261.83 | 0.17% | 2,950,700 |
| 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% | 3,102,500 |
| Oct 21, 2024 | 280.58 | 282.70 | 275.67 | 276.84 | 275.67 | -1.70% | 2,438,300 |
| 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% | 1,760,300 |
| Oct 11, 2024 | 274.01 | 276.73 | 274.01 | 275.76 | 274.60 | 0.93% | 1,303,706 |
| Oct 10, 2024 | 272.82 | 275.05 | 270.99 | 273.21 | 272.06 | -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 | 272.12 | 1.76% | 1,947,900 |
| Oct 7, 2024 | 265.15 | 269.91 | 263.59 | 268.54 | 267.41 | 0.29% | 2,302,100 |
| 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 | 269.07 | -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 | 271.49 | 0.66% | 2,552,400 |
| Sep 30, 2024 | 268.43 | 271.27 | 267.07 | 270.85 | 269.71 | 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 | 264.49 | 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 | 264.92 | 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 | 259.90 | 1.70% | 2,261,448 |
| Sep 18, 2024 | 257.13 | 261.97 | 255.55 | 256.63 | 255.55 | -0.04% | 1,625,278 |
| Sep 17, 2024 | 256.39 | 259.49 | 256.00 | 256.72 | 255.64 | 0.03% | 1,343,594 |
| Sep 16, 2024 | 257.05 | 258.13 | 254.22 | 256.64 | 255.56 | 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 | 250.99 | 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 | 243.70 | 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 | - | 2,094,745 |
| 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 | 245.73 | -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 | 241.35 | 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 | 239.05 | 1.02% | 3,029,526 |
| Aug 14, 2024 | 235.83 | 239.65 | 235.80 | 237.64 | 236.64 | 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 |