Lowe's Companies, Inc. (LOW)
NYSE: LOW · Real-Time Price · USD
225.19
-2.00 (-0.88%)
May 5, 2025, 4:00 PM EDT - Market closed
Lowe's Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 226.01 | 227.11 | 224.09 | 225.19 | 225.19 | -0.88% | 1,878,347 |
| May 2, 2025 | 224.52 | 227.73 | 223.94 | 227.19 | 227.19 | 2.19% | 2,318,855 |
| May 1, 2025 | 223.49 | 225.54 | 221.19 | 222.32 | 222.32 | -0.55% | 2,067,991 |
| Apr 30, 2025 | 221.93 | 224.00 | 218.19 | 223.56 | 223.56 | 0.13% | 3,455,615 |
| Apr 29, 2025 | 219.31 | 223.88 | 219.31 | 223.27 | 223.27 | 0.96% | 1,604,037 |
| Apr 28, 2025 | 220.50 | 223.54 | 219.30 | 221.15 | 221.15 | 0.11% | 2,046,830 |
| Apr 25, 2025 | 222.21 | 222.34 | 218.76 | 220.91 | 220.91 | -0.51% | 1,493,759 |
| Apr 24, 2025 | 217.76 | 222.94 | 216.29 | 222.05 | 222.05 | 1.97% | 2,243,202 |
| Apr 23, 2025 | 222.13 | 225.66 | 217.15 | 217.76 | 217.76 | -0.60% | 2,382,524 |
| Apr 22, 2025 | 214.80 | 220.55 | 214.57 | 219.07 | 217.92 | 2.96% | 2,223,981 |
| Apr 21, 2025 | 217.67 | 218.17 | 210.41 | 212.77 | 211.65 | -2.84% | 2,769,651 |
| Apr 17, 2025 | 217.02 | 220.69 | 215.78 | 219.00 | 217.85 | 2.14% | 2,166,915 |
| Apr 16, 2025 | 219.35 | 221.35 | 213.30 | 214.41 | 213.28 | -2.77% | 1,916,389 |
| Apr 15, 2025 | 224.00 | 225.03 | 218.80 | 220.51 | 219.35 | -1.62% | 2,805,296 |
| Apr 14, 2025 | 222.92 | 225.60 | 220.50 | 224.14 | 222.96 | 1.72% | 2,766,285 |
| Apr 11, 2025 | 219.35 | 221.17 | 213.83 | 220.35 | 219.19 | -0.38% | 2,903,959 |
| Apr 10, 2025 | 220.96 | 223.40 | 213.36 | 221.20 | 220.04 | -0.90% | 3,482,549 |
| Apr 9, 2025 | 208.80 | 224.31 | 206.39 | 223.20 | 222.03 | 5.44% | 4,106,221 |
| Apr 8, 2025 | 220.02 | 223.88 | 207.58 | 211.69 | 210.58 | -2.42% | 3,294,379 |
| Apr 7, 2025 | 218.05 | 225.65 | 211.70 | 216.94 | 215.80 | -2.84% | 4,478,135 |
| Apr 4, 2025 | 220.65 | 229.83 | 219.04 | 223.29 | 222.12 | 0.35% | 4,830,075 |
| Apr 3, 2025 | 222.79 | 226.17 | 220.61 | 222.52 | 221.35 | -5.42% | 4,475,436 |
| Apr 2, 2025 | 232.14 | 236.11 | 232.14 | 235.28 | 234.04 | 0.54% | 2,534,399 |
| Apr 1, 2025 | 232.40 | 234.51 | 230.48 | 234.01 | 232.78 | 0.33% | 2,212,787 |
| Mar 31, 2025 | 226.74 | 234.98 | 226.74 | 233.23 | 232.01 | 2.11% | 3,465,666 |
| Mar 28, 2025 | 232.49 | 232.63 | 227.44 | 228.42 | 227.22 | -1.62% | 2,118,307 |
| Mar 27, 2025 | 232.74 | 233.88 | 230.86 | 232.17 | 230.95 | 0.05% | 2,425,105 |
| Mar 26, 2025 | 230.80 | 233.57 | 230.66 | 232.05 | 230.83 | 0.59% | 1,790,641 |
| Mar 25, 2025 | 232.31 | 233.15 | 228.07 | 230.69 | 229.48 | -0.94% | 2,476,805 |
| Mar 24, 2025 | 228.38 | 233.13 | 228.38 | 232.89 | 231.67 | 2.56% | 2,485,260 |
| Mar 21, 2025 | 224.34 | 227.19 | 221.00 | 227.07 | 225.88 | 0.36% | 6,353,432 |
| Mar 20, 2025 | 225.54 | 229.56 | 224.01 | 226.26 | 225.07 | 0.33% | 1,924,206 |
| Mar 19, 2025 | 223.80 | 225.89 | 222.42 | 225.51 | 224.33 | 1.15% | 1,944,280 |
| Mar 18, 2025 | 224.87 | 225.58 | 222.57 | 222.95 | 221.78 | -1.28% | 1,811,857 |
| Mar 17, 2025 | 225.00 | 226.63 | 223.40 | 225.85 | 224.66 | 0.63% | 2,821,389 |
| Mar 14, 2025 | 224.34 | 224.76 | 221.02 | 224.44 | 223.26 | 0.80% | 2,672,429 |
| Mar 13, 2025 | 227.73 | 228.36 | 220.17 | 222.66 | 221.49 | -2.48% | 3,193,636 |
| Mar 12, 2025 | 233.01 | 234.75 | 226.40 | 228.33 | 227.13 | -1.87% | 2,825,523 |
| Mar 11, 2025 | 241.82 | 242.03 | 231.59 | 232.67 | 231.45 | -4.01% | 3,294,820 |
| Mar 10, 2025 | 242.50 | 246.62 | 241.07 | 242.38 | 241.11 | -0.12% | 2,487,344 |
| Mar 7, 2025 | 242.06 | 243.05 | 238.36 | 242.66 | 241.39 | -0.34% | 2,570,621 |
| Mar 6, 2025 | 241.82 | 245.31 | 240.04 | 243.50 | 242.22 | 0.22% | 2,596,562 |
| Mar 5, 2025 | 238.00 | 243.00 | 237.80 | 242.96 | 241.68 | 1.30% | 3,176,013 |
| Mar 4, 2025 | 244.61 | 244.67 | 239.08 | 239.85 | 238.59 | -2.56% | 2,791,892 |
| Mar 3, 2025 | 248.68 | 249.68 | 243.80 | 246.16 | 244.87 | -1.00% | 2,741,104 |
| Feb 28, 2025 | 248.17 | 249.71 | 244.30 | 248.64 | 247.33 | 1.28% | 3,011,114 |
| Feb 27, 2025 | 247.08 | 248.45 | 244.93 | 245.50 | 244.21 | -0.64% | 2,702,063 |
| Feb 26, 2025 | 251.93 | 252.95 | 241.07 | 247.07 | 245.77 | 1.93% | 4,664,256 |
| Feb 25, 2025 | 238.00 | 244.44 | 238.00 | 242.39 | 241.12 | 2.24% | 4,380,914 |
| Feb 24, 2025 | 238.84 | 239.46 | 235.93 | 237.08 | 235.84 | -0.87% | 4,871,363 |