Lowe's Companies, Inc. (LOW)
NYSE: LOW · Real-Time Price · USD
228.43
+0.02 (0.01%)
At close: Nov 20, 2025, 4:00 PM EST
229.20
+0.77 (0.34%)
After-hours: Nov 20, 2025, 7:59 PM EST
Lowe's Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 228.08 | 230.45 | 225.78 | 228.43 | 228.43 | 0.01% | 4,769,262 |
| Nov 19, 2025 | 230.01 | 232.97 | 224.26 | 228.41 | 228.41 | 4.03% | 7,728,854 |
| Nov 18, 2025 | 219.05 | 223.72 | 218.80 | 219.57 | 219.57 | -2.41% | 6,260,404 |
| Nov 17, 2025 | 227.20 | 228.77 | 224.96 | 225.00 | 225.00 | -1.25% | 4,411,473 |
| Nov 14, 2025 | 230.27 | 232.14 | 226.97 | 227.85 | 227.85 | -1.56% | 2,692,002 |
| Nov 13, 2025 | 234.45 | 236.65 | 230.91 | 231.47 | 231.47 | -1.38% | 3,108,986 |
| Nov 12, 2025 | 234.39 | 236.71 | 232.88 | 234.70 | 234.70 | -0.27% | 2,587,556 |
| Nov 11, 2025 | 233.75 | 236.86 | 233.68 | 235.34 | 235.34 | 0.99% | 1,968,302 |
| Nov 10, 2025 | 232.61 | 234.11 | 229.18 | 233.03 | 233.03 | -0.06% | 2,588,023 |
| Nov 7, 2025 | 231.84 | 234.18 | 231.12 | 233.16 | 233.16 | 0.78% | 3,054,223 |
| Nov 6, 2025 | 233.08 | 234.97 | 231.12 | 231.35 | 231.35 | -1.28% | 3,272,655 |
| Nov 5, 2025 | 236.55 | 238.13 | 231.62 | 234.35 | 234.35 | -1.43% | 2,749,755 |
| Nov 4, 2025 | 235.52 | 238.01 | 233.47 | 237.76 | 237.76 | 0.90% | 2,632,642 |
| Nov 3, 2025 | 236.41 | 237.32 | 232.98 | 235.64 | 235.64 | -1.05% | 2,333,965 |
| Oct 31, 2025 | 238.08 | 239.34 | 236.45 | 238.13 | 238.13 | -0.70% | 2,404,946 |
| Oct 30, 2025 | 238.07 | 243.32 | 237.01 | 239.82 | 239.82 | 0.56% | 2,077,030 |
| Oct 29, 2025 | 242.50 | 243.57 | 236.87 | 238.49 | 238.49 | -2.29% | 3,121,386 |
| Oct 28, 2025 | 242.26 | 246.63 | 242.09 | 244.07 | 244.07 | 0.17% | 1,613,082 |
| Oct 27, 2025 | 243.45 | 244.47 | 241.74 | 243.65 | 243.65 | 0.39% | 1,939,596 |
| Oct 24, 2025 | 245.34 | 246.03 | 242.71 | 242.71 | 242.71 | -0.48% | 1,804,093 |
| Oct 23, 2025 | 242.11 | 244.78 | 239.99 | 243.87 | 243.87 | 0.14% | 2,234,799 |
| Oct 22, 2025 | 244.28 | 246.14 | 242.52 | 243.53 | 243.53 | -0.71% | 2,508,352 |
| Oct 21, 2025 | 241.88 | 247.00 | 241.00 | 245.27 | 244.07 | 1.24% | 2,056,175 |
| Oct 20, 2025 | 244.98 | 246.10 | 242.26 | 242.27 | 241.08 | -0.99% | 2,110,566 |
| Oct 17, 2025 | 243.21 | 245.22 | 243.21 | 244.70 | 243.50 | 0.66% | 2,549,749 |
| Oct 16, 2025 | 242.34 | 243.20 | 240.44 | 243.10 | 241.91 | 0.65% | 2,258,714 |
| Oct 15, 2025 | 241.51 | 246.08 | 240.52 | 241.53 | 240.35 | 0.32% | 2,569,572 |
| Oct 14, 2025 | 233.92 | 241.74 | 233.23 | 240.75 | 239.57 | 2.67% | 3,130,340 |
| Oct 13, 2025 | 233.00 | 235.98 | 232.64 | 234.48 | 233.33 | 0.97% | 3,072,070 |
| Oct 10, 2025 | 235.35 | 236.13 | 231.61 | 232.22 | 231.08 | -1.04% | 2,158,590 |
| Oct 9, 2025 | 237.60 | 237.96 | 234.48 | 234.67 | 233.52 | -1.23% | 2,285,086 |
| Oct 8, 2025 | 239.41 | 239.41 | 237.24 | 237.59 | 236.43 | -0.96% | 1,995,689 |
| Oct 7, 2025 | 241.11 | 241.34 | 237.95 | 239.89 | 238.72 | -0.74% | 2,597,807 |
| Oct 6, 2025 | 246.12 | 246.49 | 240.53 | 241.67 | 240.49 | -1.90% | 3,307,704 |
| Oct 3, 2025 | 246.56 | 247.73 | 245.53 | 246.35 | 245.14 | -0.40% | 2,023,559 |
| Oct 2, 2025 | 246.63 | 249.00 | 246.35 | 247.33 | 246.12 | -0.27% | 1,952,309 |
| Oct 1, 2025 | 251.11 | 251.26 | 246.46 | 247.99 | 246.78 | -1.32% | 3,106,631 |
| Sep 30, 2025 | 252.81 | 253.60 | 249.63 | 251.31 | 250.08 | -0.79% | 3,114,495 |
| Sep 29, 2025 | 257.13 | 257.34 | 250.73 | 253.32 | 252.08 | -1.48% | 3,282,140 |
| Sep 26, 2025 | 255.61 | 257.69 | 254.20 | 257.12 | 255.86 | 0.62% | 1,923,595 |
| Sep 25, 2025 | 254.92 | 257.43 | 254.17 | 255.53 | 254.28 | -0.70% | 2,877,910 |
| Sep 24, 2025 | 258.29 | 259.51 | 256.34 | 257.33 | 256.07 | -0.95% | 3,156,029 |
| Sep 23, 2025 | 259.56 | 260.78 | 257.25 | 259.81 | 258.54 | -0.22% | 2,972,901 |
| Sep 22, 2025 | 265.00 | 265.41 | 260.36 | 260.39 | 259.12 | -1.81% | 3,435,420 |
| Sep 19, 2025 | 267.53 | 267.63 | 265.11 | 265.20 | 263.90 | -0.89% | 4,079,150 |
| Sep 18, 2025 | 269.07 | 270.57 | 267.49 | 267.57 | 266.26 | -0.14% | 2,301,723 |
| Sep 17, 2025 | 272.60 | 274.98 | 266.86 | 267.95 | 266.64 | -0.95% | 2,854,562 |
| Sep 16, 2025 | 272.93 | 273.28 | 269.41 | 270.52 | 269.20 | -0.58% | 1,940,749 |
| Sep 15, 2025 | 271.48 | 272.65 | 269.10 | 272.09 | 270.76 | 0.10% | 2,648,353 |
| Sep 12, 2025 | 270.06 | 272.60 | 269.53 | 271.83 | 270.50 | -0.21% | 2,906,277 |