Lowe's Companies, Inc. (LOW)
NYSE: LOW · Real-Time Price · USD
267.64
-3.72 (-1.37%)
At close: Oct 25, 2024, 4:00 PM
267.25
-0.39 (-0.15%)
After-hours: Oct 25, 2024, 4:15 PM EDT
Lowe's Companies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 270.70 | 272.38 | 269.79 | 271.36 | 271.36 | 0.46% | 1,854,950 |
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 |
Jul 1, 2024 | 219.44 | 220.50 | 213.48 | 213.56 | 211.60 | -3.13% | 2,569,227 |
Jun 28, 2024 | 220.17 | 221.56 | 218.37 | 220.46 | 218.44 | 0.30% | 12,630,451 |
Jun 27, 2024 | 219.55 | 220.32 | 218.08 | 219.80 | 217.79 | 0.47% | 2,654,556 |
Jun 26, 2024 | 216.46 | 219.16 | 215.87 | 218.78 | 216.78 | 0.70% | 2,601,170 |
Jun 25, 2024 | 226.80 | 227.06 | 216.98 | 217.25 | 215.26 | -4.88% | 3,906,630 |
Jun 24, 2024 | 228.76 | 230.01 | 227.75 | 228.39 | 226.30 | -0.09% | 3,463,050 |
Jun 21, 2024 | 227.68 | 230.10 | 226.55 | 228.59 | 226.50 | 0.47% | 3,627,458 |
Jun 20, 2024 | 226.80 | 228.37 | 225.10 | 227.53 | 225.45 | -0.11% | 2,377,813 |
Jun 18, 2024 | 227.51 | 229.20 | 226.95 | 227.77 | 225.68 | 0.44% | 2,073,005 |
Jun 17, 2024 | 222.36 | 227.23 | 221.61 | 226.77 | 224.69 | 1.53% | 1,700,868 |
Jun 14, 2024 | 224.81 | 225.75 | 221.42 | 223.35 | 221.31 | -1.55% | 1,936,610 |
Jun 13, 2024 | 225.97 | 227.40 | 223.38 | 226.86 | 224.78 | 0.82% | 2,116,751 |
Jun 12, 2024 | 221.82 | 226.99 | 221.82 | 225.02 | 222.96 | 3.05% | 3,609,499 |
Jun 11, 2024 | 217.84 | 218.53 | 215.01 | 218.35 | 216.35 | 0.11% | 1,910,339 |
Jun 10, 2024 | 216.45 | 218.39 | 216.10 | 218.10 | 216.10 | 0.66% | 1,851,477 |
Jun 7, 2024 | 216.29 | 218.23 | 214.75 | 216.67 | 214.69 | -0.81% | 1,602,454 |
Jun 6, 2024 | 219.23 | 220.20 | 217.99 | 218.45 | 216.45 | -0.46% | 2,033,971 |
Jun 5, 2024 | 216.79 | 219.65 | 215.76 | 219.47 | 217.46 | 1.36% | 1,727,902 |
Jun 4, 2024 | 215.30 | 218.33 | 215.11 | 216.53 | 214.55 | -0.09% | 2,291,245 |