Dark

LOW
Lowe's Companies Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

234.13USD+0.723%(+1.68)1,818,413

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:49:30 AM EDT

229.00USD-1.484%(-3.45)0

After-hours

May 16, 2025 4:24:30 PM EDT

234.22USD+0.038%(+0.09)11,549

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	232.6000	234.2900	231.900000	234.23	+0.766%	1,818,413	0.000%
2025-05-15	227.1900	232.6500	226.970000	232.45	+1.724%	2,489,195	+0.766%
2025-05-14	229.5000	231.1700	228.040000	228.51	-0.979%	2,291,184	+2.503%
2025-05-13	235.1400	235.3500	229.580000	230.77	-0.863%	2,963,449	+1.499%
2025-05-12	231.0000	233.7600	230.270000	232.78	+4.733%	3,496,589	+0.623%
2025-05-09	223.6800	225.1800	221.375000	222.26	-0.989%	2,054,235	+5.386%
2025-05-08	224.5650	226.6300	222.440000	224.48	+0.434%	2,405,726	+4.343%
2025-05-07	222.9500	225.0645	221.695000	223.51	+0.224%	2,924,153	+4.796%
2025-05-06	223.1450	224.6800	221.960000	223.01	-0.968%	2,175,713	+5.031%
2025-05-05	226.0100	227.1100	224.090100	225.19	-0.880%	1,878,347	+4.014%
2025-05-02	224.5200	227.7300	223.940000	227.19	+2.191%	2,318,855	+3.099%
2025-05-01	223.4900	225.5400	221.190000	222.32	-0.555%	2,067,991	+5.357%
2025-04-30	221.9300	224.0000	218.190000	223.56	+0.130%	3,455,615	+4.773%
2025-04-29	219.3100	223.8800	219.310000	223.27	+0.959%	1,604,037	+4.909%
2025-04-28	220.5000	223.5400	219.300000	221.15	+0.109%	2,046,830	+5.915%
2025-04-25	222.2050	222.3400	218.760000	220.91	-0.513%	1,493,759	+6.030%
2025-04-24	217.7600	222.9400	216.290000	222.05	+1.970%	2,243,202	+5.485%
2025-04-23	222.1250	225.6600	217.150000	217.76	-0.598%	2,382,524	+7.563%
2025-04-22	214.7950	220.5500	214.565000	219.07	+2.961%	2,223,981	+6.920%
2025-04-21	217.6700	218.1700	210.414400	212.77	-2.845%	2,769,651	+10.086%
2025-04-17	217.0200	220.6900	215.780000	219.00	+2.141%	2,166,915	+6.954%
2025-04-16	219.3500	221.3500	213.300000	214.41	-2.766%	1,916,389	+9.244%
2025-04-15	224.0000	225.0300	218.800000	220.51	-1.620%	2,805,296	+6.222%
2025-04-14	222.9200	225.6000	220.500000	224.14	+1.720%	2,766,285	+4.502%
2025-04-11	219.3500	221.1700	213.830000	220.35	-0.384%	2,903,959	+6.299%
2025-04-10	220.9600	223.4000	213.360000	221.20	-0.896%	3,482,549	+5.891%
2025-04-09	208.7950	224.3100	206.385000	223.20	+5.437%	4,106,221	+4.942%
2025-04-08	220.0200	223.8800	207.580000	211.69	-2.420%	3,294,379	+10.648%
2025-04-07	218.0500	225.6500	211.695000	216.94	-2.844%	4,478,135	+7.970%
2025-04-04	220.6500	229.8294	219.041200	223.29	+0.346%	4,830,075	+4.899%
2025-04-03	222.7850	226.1700	220.610000	222.52	-5.423%	4,475,436	+5.262%
2025-04-02	232.1400	236.1100	232.140000	235.28	+0.543%	2,534,399	-0.446%
2025-04-01	232.4000	234.5100	230.480000	234.01	+0.334%	2,212,787	+0.094%
2025-03-31	226.7400	234.9800	226.740000	233.23	+2.106%	3,465,666	+0.429%
2025-03-28	232.4900	232.6250	227.440000	228.42	-1.615%	2,118,307	+2.544%
2025-03-27	232.7400	233.8800	230.860000	232.17	+0.052%	2,425,105	+0.887%
2025-03-26	230.8000	233.5700	230.660000	232.05	+0.590%	1,753,802	+0.939%
2025-03-25	232.3100	233.1500	228.070000	230.69	-0.945%	2,434,856	+1.535%
2025-03-24	228.3800	233.1300	228.380000	232.89	+2.563%	2,397,272	+0.575%
2025-03-21	224.3400	227.1900	221.000000	227.07	+0.358%	5,809,653	+3.153%
2025-03-20	225.5400	229.5600	224.010000	226.26	+0.333%	1,873,030	+3.522%
2025-03-19	223.8000	225.8900	222.420000	225.51	+1.148%	1,846,483	+3.867%
2025-03-18	224.8700	225.5800	222.570000	222.95	-1.284%	1,709,947	+5.059%
2025-03-17	225.0000	226.6337	223.400000	225.85	+0.628%	2,372,318	+3.710%
2025-03-14	224.3400	224.7600	221.020000	224.44	+0.799%	2,368,018	+4.362%
2025-03-13	227.7300	228.3550	220.167000	222.66	-2.483%	2,880,397	+5.196%
2025-03-12	233.0100	234.7500	226.400000	228.33	-1.865%	2,497,998	+2.584%
2025-03-11	241.8200	242.0300	231.590000	232.67	-4.006%	2,880,042	+0.670%
2025-03-10	242.5000	246.6150	241.070000	242.38	-0.115%	2,291,258	-3.362%
2025-03-07	242.0600	243.0510	238.355000	242.66	-0.345%	2,450,743	-3.474%
2025-03-06	241.8200	245.3100	240.040000	243.50	+0.222%	2,539,758	-3.807%
2025-03-05	238.0000	243.0000	237.800000	242.96	+1.297%	2,723,617	-3.593%
2025-03-04	244.6050	244.6700	239.083997	239.85	-2.563%	2,728,239	-2.343%
2025-03-03	248.6800	249.6800	243.800000	246.16	-0.997%	2,362,768	-4.846%
2025-02-28	248.1700	249.7100	244.300000	248.64	+1.279%	2,751,901	-5.796%
2025-02-27	247.0800	248.4500	244.930000	245.50	-0.635%	2,423,407	-4.591%
2025-02-26	251.9300	252.9500	241.070000	247.07	+1.931%	4,592,287	-5.197%
2025-02-25	238.0000	244.4400	238.000000	242.39	+2.240%	3,791,403	-3.366%
2025-02-24	238.8400	239.4550	235.930000	237.08	-0.874%	4,047,938	-1.202%
2025-02-21	247.3750	247.7400	238.750000	239.17	-2.942%	3,057,600	-2.065%
2025-02-20	246.1800	246.6800	244.110000	246.42	-0.105%	1,954,834	-4.947%
2025-02-19	247.2500	248.8800	245.120000	246.68	-1.607%	2,323,744	-5.047%
2025-02-18	250.4700	251.3600	248.390000	250.71	-0.429%	1,590,346	-6.573%
2025-02-14	254.5000	256.4200	251.250000	251.79	-0.344%	1,533,942	-6.974%
2025-02-13	251.6350	253.3100	250.140000	252.66	+0.959%	1,799,557	-7.294%
2025-02-12	250.7500	251.0000	246.510000	250.26	-2.634%	2,395,616	-6.405%
2025-02-11	256.0000	257.9250	255.600000	257.03	+0.230%	1,340,188	-8.871%
2025-02-10	255.3200	256.8600	252.560000	256.44	+1.786%	1,574,185	-8.661%
2025-02-07	256.8200	257.3500	251.350000	251.94	-1.950%	2,092,155	-7.029%
2025-02-06	260.1050	260.6103	255.710000	256.95	-0.588%	2,352,055	-8.842%
2025-02-05	258.9100	259.4400	254.870000	258.47	+0.482%	1,635,814	-9.378%
2025-02-04	255.9500	258.2300	255.120000	257.23	+0.285%	1,454,291	-8.941%
2025-02-03	256.0400	258.6800	252.380000	256.50	-1.361%	1,767,903	-8.682%
2025-01-31	262.2800	264.1800	259.605000	260.04	-1.500%	1,692,334	-9.925%
2025-01-30	263.6500	266.5550	262.450000	264.00	+0.867%	1,516,030	-11.277%
2025-01-29	265.1950	266.6000	261.410000	261.73	-1.014%	1,979,113	-10.507%
2025-01-28	266.2500	266.9500	263.608400	264.41	-1.494%	1,405,281	-11.414%
2025-01-27	263.1300	269.1867	263.000000	268.42	+2.372%	2,155,303	-12.738%
2025-01-24	260.9000	262.9800	259.380000	262.20	+0.337%	1,949,058	-10.667%
2025-01-23	257.8000	261.5000	257.800000	261.32	+1.287%	2,339,010	-10.367%
2025-01-22	262.5500	262.5500	257.740000	258.00	-2.402%	1,968,641	-9.213%
2025-01-21	263.0000	266.8400	262.690000	264.35	+1.260%	2,562,979	-11.394%
2025-01-17	259.9600	262.0200	258.390000	261.06	+0.881%	2,623,022	-10.277%
2025-01-16	256.8000	259.5284	255.910000	258.78	+0.802%	1,823,332	-9.487%
2025-01-15	257.8300	259.7500	256.050000	256.72	+2.202%	2,565,334	-8.761%
2025-01-14	250.0100	252.3700	249.280000	251.19	+1.017%	1,899,998	-6.752%
2025-01-13	248.0800	251.1550	246.740000	248.66	+0.307%	2,477,364	-5.803%
2025-01-10	247.0000	250.0000	244.500000	247.90	+0.409%	2,457,925	-5.514%
2025-01-08	245.4400	247.2400	242.960000	246.89	+0.130%	2,009,294	-5.128%
2025-01-07	250.1300	251.6600	246.130000	246.57	-1.269%	1,707,915	-5.005%
2025-01-06	248.7400	252.7000	247.290000	249.74	+0.507%	2,488,743	-6.210%
2025-01-03	248.1200	248.7700	245.920000	248.48	+0.607%	1,720,561	-5.735%
2025-01-02	248.2700	249.8700	245.240000	246.98	+0.073%	2,182,936	-5.162%
2024-12-31	247.2500	248.2000	245.790000	246.80	+0.028%	1,302,151	-5.093%
2024-12-30	247.9000	247.9300	244.532200	246.73	-0.648%	1,453,756	-5.066%
2024-12-27	248.3500	250.0800	247.295000	248.34	-0.437%	1,545,785	-5.682%
2024-12-26	248.2400	250.1400	247.820000	249.43	-0.316%	1,280,417	-6.094%
2024-12-24	247.9800	250.2200	247.195000	250.22	+1.152%	987,981	-6.390%
2024-12-23	246.2500	247.9200	245.225600	247.37	-0.141%	1,719,790	-5.312%
2024-12-20	244.5350	249.2068	244.000000	247.72	+1.309%	5,119,820	-5.446%
2024-12-19	249.0000	250.6300	244.140000	244.52	-2.118%	3,668,606	-4.208%
2024-12-18	257.4100	259.6400	249.640000	249.81	-3.081%	2,829,090	-6.237%
2024-12-17	258.4400	259.9700	256.320000	257.75	-0.903%	2,198,234	-9.125%
2024-12-16	262.7700	264.0100	259.950000	260.10	-0.873%	1,896,928	-9.946%
2024-12-13	263.1300	264.7499	262.070000	262.39	-0.421%	1,875,306	-10.732%
2024-12-12	268.3200	268.3900	263.050000	263.50	-1.642%	2,278,854	-11.108%
2024-12-11	271.3600	273.3465	267.240000	267.90	-0.818%	2,753,634	-12.568%
2024-12-10	272.4800	272.9250	268.590000	270.11	-1.474%	2,043,420	-13.283%
2024-12-09	274.0000	280.6400	272.710000	274.15	+0.263%	2,434,207	-14.561%
2024-12-06	271.8900	276.9300	271.125000	273.43	+1.244%	1,706,849	-14.336%
2024-12-05	271.6300	272.8300	269.540000	270.07	-0.808%	1,765,335	-13.271%
2024-12-04	272.4200	274.1195	270.260000	272.27	-0.773%	1,730,503	-13.971%
2024-12-03	272.9200	275.4250	269.940000	274.39	+0.860%	2,260,268	-14.636%
2024-12-02	273.4400	273.8000	269.450000	272.05	-0.139%	2,076,287	-13.902%
2024-11-29	272.7100	274.1674	271.930000	272.43	-0.278%	1,359,851	-14.022%
2024-11-27	275.1500	276.3900	272.560000	273.19	-0.466%	2,185,464	-14.261%
2024-11-26	274.6300	274.7800	270.972400	274.47	-0.309%	1,971,383	-14.661%
2024-11-25	268.9400	275.6190	268.490000	275.32	+4.020%	3,525,053	-14.924%
2024-11-22	266.1100	266.9100	262.920000	264.68	-0.204%	2,225,560	-11.504%
2024-11-21	264.0600	265.6900	262.260000	265.22	+0.833%	1,799,225	-11.685%
2024-11-20	259.3000	263.6600	258.951600	263.03	+1.454%	2,758,946	-10.949%
2024-11-19	263.0900	264.9900	258.460000	259.26	-4.603%	4,163,962	-9.654%
2024-11-18	268.4250	273.6200	267.330000	271.77	+0.880%	2,499,970	-13.813%
2024-11-15	269.9000	271.9500	268.460000	269.40	-0.351%	2,190,031	-13.055%
2024-11-14	272.6600	273.3900	269.810000	270.35	-0.723%	2,072,132	-13.360%
2024-11-13	272.7200	274.3000	270.820000	272.32	+0.897%	1,740,867	-13.987%
2024-11-12	275.7500	276.7700	269.440000	269.90	-1.679%	2,517,516	-13.216%
2024-11-11	273.5400	276.3000	272.290000	274.51	+1.258%	2,212,479	-14.673%
2024-11-08	268.9800	271.9000	267.905500	271.10	+1.802%	1,997,476	-13.600%
2024-11-07	262.7900	267.1400	262.500000	266.30	+1.746%	1,923,415	-12.043%
2024-11-06	266.1500	266.1500	257.250000	261.73	-2.768%	4,355,818	-10.507%
2024-11-05	264.0600	269.2700	264.060000	269.18	+1.585%	1,532,527	-12.984%
2024-11-04	262.4100	267.5700	262.380000	264.98	+1.161%	1,715,232	-11.605%
2024-11-01	265.5500	266.7700	261.570000	261.94	+0.042%	2,137,933	-10.579%
2024-10-31	261.4000	263.5400	260.960000	261.83	+0.168%	2,742,783	-10.541%
2024-10-30	262.5300	265.4398	260.210000	261.39	-0.601%	2,179,164	-10.391%
2024-10-29	263.2000	265.0650	260.520000	262.97	-1.866%	2,216,544	-10.929%
2024-10-28	270.2000	271.1900	267.600000	267.97	+0.123%	1,957,429	-12.591%
2024-10-25	270.4700	271.1800	266.260000	267.64	-1.371%	1,722,747	-12.483%
2024-10-24	270.7000	272.3785	269.790000	271.36	+0.463%	1,752,535	-13.683%
2024-10-23	270.6600	272.6077	269.240000	270.11	-0.775%	2,068,131	-13.283%
2024-10-22	272.0200	273.4200	268.170000	272.22	-1.669%	2,632,235	-13.956%
2024-10-21	280.5800	282.7000	275.670000	276.84	-1.704%	2,396,244	-15.392%
2024-10-18	281.8000	282.3799	279.090000	281.64	+0.117%	1,903,174	-16.834%
2024-10-17	284.0000	285.2400	281.010000	281.31	-0.965%	1,551,997	-16.736%
2024-10-16	281.0900	284.4000	280.810000	284.05	+0.788%	1,698,486	-17.539%
2024-10-15	281.9200	287.0100	281.370000	281.83	+0.392%	2,193,791	-16.890%
2024-10-14	275.6900	281.4000	275.510000	280.73	+1.802%	1,741,296	-16.564%
2024-10-11	274.0100	276.7300	274.010000	275.76	+0.933%	1,270,116	-15.060%
2024-10-10	272.8200	275.0500	270.990000	273.21	-1.432%	1,680,863	-14.267%
2024-10-09	278.1000	278.1000	273.280000	277.18	+1.431%	2,393,945	-15.495%
2024-10-08	270.4800	274.2600	269.810000	273.27	+1.761%	1,915,308	-14.286%
2024-10-07	265.1500	269.9099	263.590000	268.54	+0.291%	2,248,288	-12.776%
2024-10-04	270.0000	270.4600	263.160100	267.76	-0.907%	2,211,837	-12.522%
2024-10-03	271.4800	272.3000	268.620000	270.21	-0.607%	1,485,957	-13.316%
2024-10-02	271.7800	272.9000	270.750000	271.86	-0.286%	2,200,388	-13.842%
2024-10-01	270.0100	274.1600	268.220000	272.64	+0.661%	2,465,851	-14.088%
2024-09-30	268.4300	271.2750	267.070000	270.85	+1.389%	1,918,694	-13.520%
2024-09-27	267.7500	268.7100	265.740000	267.14	+0.576%	1,297,083	-12.319%
2024-09-26	266.1400	266.7300	259.290000	265.61	+0.242%	2,204,201	-11.814%
2024-09-25	266.1500	266.6000	263.920000	264.97	-0.402%	1,752,433	-11.601%
2024-09-24	265.3300	268.0900	263.445000	266.04	+1.430%	3,277,024	-11.957%
2024-09-23	260.8000	262.4600	258.280000	262.29	+0.826%	2,104,333	-10.698%
2024-09-20	259.2800	261.5500	257.950000	260.14	-0.330%	4,004,493	-9.960%
2024-09-19	260.8900	262.2800	259.550000	261.00	+1.703%	2,237,029	-10.257%
2024-09-18	257.1300	261.9700	255.550000	256.63	-0.035%	1,585,943	-8.729%
2024-09-17	256.3900	259.4900	256.000000	256.72	+0.031%	1,304,187	-8.761%
2024-09-16	257.0500	258.1300	254.220000	256.64	+0.482%	1,537,933	-8.732%
2024-09-13	252.9900	257.4100	252.610000	255.41	+1.333%	2,088,923	-8.293%
2024-09-12	248.5900	252.2000	247.520000	252.05	+1.888%	1,852,556	-7.070%
2024-09-11	245.0600	247.8400	240.000000	247.38	0.000%	1,741,213	-5.316%
2024-09-10	244.4700	248.3800	242.610000	247.38	+1.083%	2,068,827	-5.316%
2024-09-09	245.2500	245.7400	242.335000	244.73	+0.377%	1,783,854	-4.290%
2024-09-06	244.8500	247.4600	243.140000	243.81	-0.123%	1,837,558	-3.929%
2024-09-05	246.3500	246.3500	241.590000	244.11	-0.546%	1,919,237	-4.047%
2024-09-04	244.8600	245.8400	242.100000	245.45	-0.004%	2,035,973	-4.571%
2024-09-03	247.2001	249.4350	243.620000	245.46	-1.223%	2,410,779	-4.575%
2024-08-30	247.8450	249.0600	245.400000	248.50	+0.701%	2,475,331	-5.742%
2024-08-29	250.0000	250.7469	246.385000	246.77	-0.872%	1,558,148	-5.082%
2024-08-28	248.4800	250.4300	246.920000	248.94	+0.149%	1,287,849	-5.909%
2024-08-27	249.8600	249.9300	247.625000	248.57	-0.770%	1,331,086	-5.769%
2024-08-26	251.8800	253.2000	250.120000	250.50	+0.172%	1,906,904	-6.495%
2024-08-23	241.6450	251.2300	240.840000	250.07	+4.061%	2,546,115	-6.334%
2024-08-22	243.0000	243.3236	239.685000	240.31	-0.850%	1,950,559	-2.530%
2024-08-21	241.5000	242.7000	239.850000	242.37	+0.849%	2,559,855	-3.359%
2024-08-20	240.0000	245.8700	238.650000	240.33	-1.184%	3,875,200	-2.538%
2024-08-19	242.2600	243.5400	240.150000	243.21	+0.854%	2,673,486	-3.692%
2024-08-16	240.4300	242.1600	239.140000	241.15	+0.454%	1,589,137	-2.870%
2024-08-15	242.2800	242.9400	238.260000	240.06	+1.018%	2,945,493	-2.429%
2024-08-14	235.8300	239.6450	235.795000	237.64	+0.614%	2,048,235	-1.435%
2024-08-13	228.8000	236.7900	227.630000	236.19	+2.216%	2,827,477	-0.830%
2024-08-12	234.7500	234.7500	229.380000	231.07	-2.018%	2,569,908	+1.368%
2024-08-09	235.7800	237.7500	234.300000	235.83	-0.212%	1,629,235	-0.678%
2024-08-08	232.1900	236.8100	231.000000	236.33	+2.047%	2,036,662	-0.889%
2024-08-07	241.7000	243.3400	231.100000	231.59	-3.765%	3,123,005	+1.140%
2024-08-06	235.6700	244.2100	235.670000	240.65	+1.532%	2,273,842	-2.668%
2024-08-05	236.3300	240.9900	232.740000	237.02	-1.414%	3,036,965	-1.177%
2024-08-02	238.2700	240.5200	235.200000	240.42	-0.389%	2,161,245	-2.575%
2024-08-01	246.8300	248.2700	239.020000	241.36	-1.690%	1,948,399	-2.954%
2024-07-31	242.6400	248.9900	241.240000	245.51	+1.703%	2,950,581	-4.595%
2024-07-30	240.1900	242.3800	238.300000	241.40	+0.667%	1,737,109	-2.970%
2024-07-29	238.2700	240.9800	237.330000	239.80	+0.389%	2,046,435	-2.323%
2024-07-26	236.2500	242.5200	236.070000	238.87	+1.746%	1,909,436	-1.942%
2024-07-25	231.8200	238.6800	231.040000	234.77	+1.338%	2,084,638	-0.230%
2024-07-24	236.4900	239.0900	231.450000	231.67	-2.786%	2,231,689	+1.105%
2024-07-23	241.0900	241.9800	237.520000	238.31	-0.816%	2,055,734	-1.712%
2024-07-22	239.4500	241.4000	236.570000	240.27	+0.734%	2,188,937	-2.514%
2024-07-19	239.3950	241.0310	237.850000	238.52	-0.355%	2,545,689	-1.799%
2024-07-18	241.9500	246.9700	237.905000	239.37	-1.510%	2,571,953	-2.147%
2024-07-17	239.4500	245.6300	237.740000	243.04	+0.859%	3,915,175	-3.625%
2024-07-16	232.8200	241.0100	232.100000	240.97	+3.790%	2,309,179	-2.797%
2024-07-15	234.0000	235.0900	230.630000	232.17	-0.816%	2,045,345	+0.887%
2024-07-12	231.1200	238.0600	230.340000	234.08	+1.885%	3,108,263	+0.064%
2024-07-11	225.6100	229.9800	223.540000	229.75	+4.082%	2,880,405	+1.950%
2024-07-10	217.5700	220.9100	216.890000	220.74	+2.039%	1,879,116	+6.111%
2024-07-09	215.9700	217.1899	215.205000	216.33	-0.378%	2,505,326	+8.274%
2024-07-08	215.0000	218.3000	214.790000	217.15	+1.524%	2,897,928	+7.866%
2024-07-05	212.6900	214.8400	212.530000	213.89	+0.277%	1,773,748	+9.510%
2024-07-03	215.8300	217.0000	213.050000	213.30	-0.187%	1,408,561	+9.812%
2024-07-02	212.6900	214.8500	211.800000	213.70	+0.066%	2,123,146	+9.607%
2024-07-01	219.4400	220.5000	213.480000	213.56	-3.130%	2,536,455	+9.679%
2024-06-28	220.1700	221.5600	218.370000	220.46	+0.300%	10,110,292	+6.246%
2024-06-27	219.5500	220.3200	218.080000	219.80	+0.466%	2,630,306	+6.565%
2024-06-26	216.4600	219.1600	215.865000	218.78	+0.704%	2,526,856	+7.062%
2024-06-25	226.8000	227.0600	216.975000	217.25	-4.878%	3,859,699	+7.816%
2024-06-24	228.7600	230.0099	227.745000	228.39	-0.087%	2,848,612	+2.557%
2024-06-21	227.6800	230.1000	226.550000	228.59	+0.466%	3,282,762	+2.467%
2024-06-20	226.8000	228.3650	225.100000	227.53	-0.105%	2,325,492	+2.945%
2024-06-18	227.5100	229.2000	226.950000	227.77	+0.441%	2,010,594	+2.836%
2024-06-17	222.3600	227.2300	221.610000	226.77	+1.531%	1,675,333	+3.290%
2024-06-14	224.8100	225.7500	221.420000	223.35	-1.547%	1,866,508	+4.871%
2024-06-13	225.9700	227.4000	223.380000	226.86	+0.818%	2,093,824	+3.249%
2024-06-12	221.8200	226.9850	221.820000	225.02	+3.055%	3,474,482	+4.093%
2024-06-11	217.8400	218.5300	215.010000	218.35	+0.115%	1,873,988	+7.273%
2024-06-10	216.4500	218.3900	216.100000	218.10	+0.660%	1,806,555	+7.396%
2024-06-07	216.2900	218.2300	214.750000	216.67	-0.815%	1,552,752	+8.104%
2024-06-06	219.2300	220.1950	217.990000	218.45	-0.465%	1,805,403	+7.224%
2024-06-05	216.7900	219.6500	215.760000	219.47	+1.358%	1,701,178	+6.725%
2024-06-04	215.3000	218.3300	215.110000	216.53	-0.092%	2,237,727	+8.174%
2024-06-03	219.6900	221.0200	216.000000	216.73	-2.061%	2,344,393	+8.075%
2024-05-31	216.5000	221.4200	216.025000	221.29	+2.706%	4,403,113	+5.848%
2024-05-30	215.3100	216.7500	213.430000	215.46	+0.555%	2,701,193	+8.712%
2024-05-29	213.6300	214.6200	212.780000	214.27	-0.511%	2,256,087	+9.315%
2024-05-28	214.7800	216.8000	213.970000	215.37	+0.074%	2,942,688	+8.757%
2024-05-24	217.7400	218.2700	214.750000	215.21	-1.044%	2,581,639	+8.838%
2024-05-23	221.7600	221.8500	216.820000	217.48	-1.651%	2,568,207	+7.702%
2024-05-22	224.1600	225.4300	220.210000	221.13	-1.659%	2,637,440	+5.924%
2024-05-21	231.8000	231.8000	221.410000	224.86	-1.881%	5,326,304	+4.167%
2024-05-20	230.2100	231.0800	228.240000	229.17	-0.839%	2,642,327	+2.208%
2024-05-17	232.6700	233.0500	230.150000	231.11	-0.495%	1,901,045	+1.350%
2024-05-16	234.3600	234.9800	231.720000	232.26	-1.618%	1,803,152	+0.848%
2024-05-15	235.0800	237.3200	234.830000	236.08	+1.943%	2,009,380	-0.784%
2024-05-14	232.8600	235.1519	229.860000	231.58	-0.601%	2,739,006	+1.144%
2024-05-13	236.3000	236.8800	231.690000	232.98	-0.872%	1,957,450	+0.537%
2024-05-10	235.7700	237.3400	234.430000	235.03	-0.466%	1,303,836	-0.340%
2024-05-09	232.0800	236.9600	232.080000	236.13	+1.749%	1,623,083	-0.805%
2024-05-08	229.5800	233.0050	229.000000	232.07	+0.264%	1,662,141	+0.931%
2024-05-07	232.4600	234.8300	231.220000	231.46	-0.104%	1,850,749	+1.197%
2024-05-06	234.8300	234.9500	231.190000	231.70	-0.185%	1,692,178	+1.092%
2024-05-03	233.6000	238.1500	231.980000	232.13	+1.111%	1,800,036	+0.905%
2024-05-02	230.1300	230.2300	226.380000	229.58	+0.905%	1,584,411	+2.025%
2024-05-01	227.3700	230.9900	225.470000	227.52	-0.206%	1,682,252	+2.949%
2024-04-30	230.0000	231.2800	227.690000	227.99	-1.277%	2,353,373	+2.737%
2024-04-29	230.0100	231.8500	229.840000	230.94	+0.465%	1,462,942	+1.425%
2024-04-26	229.9700	233.2400	229.720000	229.87	-0.039%	1,942,769	+1.897%
2024-04-25	227.7700	230.6450	224.680000	229.96	-0.143%	1,960,625	+1.857%
2024-04-24	232.2000	232.3700	228.830000	230.29	-1.400%	1,430,811	+1.711%
2024-04-23	231.2300	234.2050	230.220000	233.56	+1.008%	1,859,539	+0.287%
2024-04-22	231.7300	233.0400	229.560000	231.23	+0.430%	1,757,473	+1.297%
2024-04-19	229.4900	232.1100	228.890000	230.24	+0.634%	2,036,124	+1.733%
2024-04-18	229.8700	232.2900	227.550000	228.79	-0.031%	1,777,450	+2.378%
2024-04-17	230.2400	230.8900	227.240000	228.86	+0.223%	1,885,549	+2.346%
2024-04-16	228.9300	229.8450	227.320000	228.35	-0.722%	2,154,980	+2.575%
2024-04-15	234.7600	234.8500	229.170000	230.01	-0.879%	1,881,601	+1.835%
2024-04-12	233.3700	233.9150	230.740000	232.05	-1.440%	2,117,498	+0.939%
2024-04-11	239.0000	240.2900	233.190000	235.44	-0.725%	2,494,647	-0.514%
2024-04-10	238.1400	239.2850	235.070000	237.16	-2.958%	2,955,194	-1.235%
2024-04-09	243.7900	244.8100	240.880000	244.39	+0.742%	2,126,476	-4.157%
2024-04-08	238.2600	242.7200	237.970000	242.59	+1.366%	2,389,245	-3.446%
2024-04-05	238.0000	240.4250	237.825000	239.32	+0.550%	1,680,813	-2.127%
2024-04-04	243.5600	245.3500	237.810000	238.01	-1.118%	2,343,670	-1.588%
2024-04-03	241.0600	244.1400	240.490000	240.70	-1.534%	3,144,468	-2.688%
2024-04-02	246.2800	247.0200	243.480000	244.45	-1.938%	2,819,734	-4.181%
2024-04-01	253.3500	255.3150	248.520000	249.28	-2.140%	2,362,999	-6.037%
2024-03-28	252.8100	255.2900	250.980000	254.73	+0.553%	2,631,256	-8.048%
2024-03-27	252.3700	253.3600	251.240000	253.33	+0.760%	2,351,859	-7.540%
2024-03-26	253.4700	255.0400	251.280000	251.42	-1.016%	3,048,905	-6.837%
2024-03-25	258.7200	259.4617	253.730000	254.00	-1.741%	2,024,658	-7.783%
2024-03-22	261.1300	262.4900	258.370000	258.50	-0.958%	2,493,244	-9.389%
2024-03-21	252.9600	261.3400	252.950000	261.00	+3.588%	3,418,453	-10.257%
2024-03-20	248.5350	252.4200	247.420000	251.96	+1.589%	1,882,575	-7.037%
2024-03-19	244.5000	248.2000	244.470000	248.02	+1.865%	2,408,500	-5.560%
2024-03-18	245.7000	246.3300	243.010000	243.48	-0.511%	2,480,963	-3.799%
2024-03-15	244.2300	247.2500	243.610000	244.73	+0.041%	5,692,794	-4.290%
2024-03-14	246.6600	247.8000	242.490000	244.63	-1.124%	2,492,732	-4.251%
2024-03-13	244.2400	248.5500	244.240000	247.41	+1.706%	2,238,060	-5.327%
2024-03-12	241.6900	244.4700	241.110000	243.26	+0.955%	2,095,414	-3.712%
2024-03-11	241.3200	242.1600	238.920000	240.96	-0.409%	2,058,978	-2.793%
2024-03-08	241.6100	243.9900	241.510000	241.95	+0.095%	1,503,062	-3.191%
2024-03-07	242.1300	244.1500	241.420000	241.72	+0.249%	1,792,912	-3.099%
2024-03-06	241.3300	242.4700	239.860000	241.12	+0.125%	2,367,655	-2.857%
2024-03-05	241.7600	243.0250	240.110000	240.82	-0.529%	2,514,736	-2.736%
2024-03-04	244.2200	245.2900	242.030000	242.10	-1.058%	2,321,570	-3.251%
2024-03-01	240.2700	245.0900	239.760000	244.69	+1.670%	2,680,635	-4.275%
2024-02-29	238.9700	241.3900	238.550000	240.67	+0.783%	3,107,636	-2.676%
2024-02-28	238.0000	241.4400	237.350000	238.80	+1.449%	3,288,573	-1.914%
2024-02-27	232.4300	239.4900	230.020000	235.39	+1.759%	5,076,660	-0.493%
2024-02-26	232.9800	234.2300	230.980000	231.32	-0.533%	2,925,725	+1.258%
2024-02-23	231.4500	233.0900	231.157500	232.56	+0.889%	2,112,698	+0.718%
2024-02-22	228.3200	231.2900	227.630000	230.51	+1.194%	2,115,687	+1.614%
2024-02-21	225.7100	228.1000	225.030000	227.79	+1.011%	1,701,034	+2.827%
2024-02-20	222.9900	226.4300	221.770000	225.51	-0.591%	2,580,058	+3.867%
2024-02-16	227.2700	228.9400	225.374700	226.85	-0.648%	2,388,390	+3.253%
2024-02-15	227.7500	228.6100	226.390000	228.33	+0.617%	1,925,111	+2.584%
2024-02-14	226.0000	227.1700	222.870000	226.93	+0.665%	2,002,276	+3.217%
2024-02-13	224.9300	227.8100	223.650000	225.43	-1.927%	3,388,592	+3.904%
2024-02-12	226.3700	230.9400	225.880000	229.86	+3.419%	3,258,428	+1.901%
2024-02-09	220.8100	222.3100	219.170100	222.26	+0.848%	1,352,465	+5.386%
2024-02-08	222.0000	223.5900	219.250000	220.39	-0.586%	1,909,727	+6.280%
2024-02-07	219.3200	222.3525	218.880000	221.69	+1.637%	3,303,149	+5.657%
2024-02-06	217.8000	219.9200	216.220000	218.12	+0.050%	2,147,574	+7.386%
2024-02-05	217.3300	218.3300	214.880000	218.01	-0.674%	2,303,718	+7.440%
2024-02-02	217.5400	220.9400	212.510000	219.49	-0.336%	3,305,043	+6.716%
2024-02-01	213.0200	220.5600	212.370000	220.23	+3.472%	3,265,383	+6.357%
2024-01-31	215.1100	216.5800	212.710000	212.84	-0.783%	3,429,347	+10.050%
2024-01-30	210.8700	216.3700	210.100000	214.52	+1.265%	2,742,541	+9.188%
2024-01-29	211.7800	212.6958	209.810000	211.84	-0.066%	2,194,778	+10.569%
2024-01-26	212.3200	213.0100	210.780000	211.98	-0.047%	1,912,592	+10.496%
2024-01-25	211.5700	212.7200	209.554800	212.08	+0.727%	2,892,223	+10.444%
2024-01-24	215.1600	215.3000	210.400000	210.55	-1.828%	3,514,766	+11.247%
2024-01-23	218.7600	218.7600	213.840000	214.47	-2.452%	2,375,886	+9.213%
2024-01-22	217.8100	220.3700	216.270000	219.86	-0.068%	2,540,988	+6.536%
2024-01-19	218.5800	221.5600	216.860000	220.01	+0.816%	2,851,899	+6.463%
2024-01-18	219.0000	220.2200	215.830000	218.23	+0.083%	3,107,889	+7.332%
2024-01-17	218.9800	221.0000	216.480000	218.05	-1.080%	2,824,029	+7.420%
2024-01-16	219.0600	220.6000	217.700000	220.43	+0.694%	2,594,522	+6.260%
2024-01-12	220.2600	221.0600	218.080000	218.91	-0.568%	1,603,978	+6.998%
2024-01-11	220.1200	220.8600	218.140000	220.16	-0.023%	1,864,818	+6.391%
2024-01-10	217.7500	220.5600	217.650000	220.21	+1.475%	2,311,541	+6.367%
2024-01-09	215.3900	217.5250	215.330000	217.01	-0.060%	2,025,015	+7.935%
2024-01-08	213.1400	217.4200	212.640000	217.14	+2.179%	2,462,748	+7.870%
2024-01-05	210.6200	214.3250	210.415000	212.51	+0.611%	2,577,946	+10.221%
2024-01-04	211.9000	213.3300	211.090000	211.22	-0.495%	2,487,196	+10.894%
2024-01-03	216.3700	216.9000	212.130000	212.27	-2.918%	3,285,533	+10.345%
2024-01-02	220.2500	222.6000	218.460000	218.65	-1.752%	3,277,952	+7.126%
2023-12-29	222.9400	223.9800	220.935000	222.55	-0.157%	2,631,431	+5.248%
2023-12-28	223.4100	223.4200	221.970000	222.90	+0.004%	1,543,404	+5.083%
2023-12-27	222.5200	223.3600	221.720000	222.89	+0.031%	1,449,441	+5.088%
2023-12-26	222.9000	223.6950	222.630000	222.82	-0.081%	1,656,417	+5.121%
2023-12-22	224.0350	225.0800	221.990100	223.00	-0.246%	2,368,842	+5.036%
2023-12-21	223.7900	224.4400	222.230000	223.55	+0.694%	2,640,254	+4.777%
2023-12-20	222.4800	224.7330	221.240000	222.01	-1.513%	3,727,327	+5.504%
2023-12-19	224.6250	226.3300	224.510000	225.42	+0.607%	3,101,105	+3.908%
2023-12-18	226.1900	227.0000	223.510000	224.06	-0.678%	3,132,449	+4.539%
2023-12-15	225.3200	227.0000	223.770000	225.59	+0.022%	9,550,621	+3.830%
2023-12-14	220.4200	225.9400	220.040000	225.54	+4.683%	7,636,601	+3.853%
2023-12-13	208.7700	215.5600	206.080000	215.45	+3.234%	5,170,140	+8.717%
2023-12-12	206.8050	208.8600	205.840000	208.70	+1.144%	3,552,247	+12.233%
2023-12-11	208.2200	209.1700	206.310000	206.34	-0.717%	3,390,140	+13.517%
2023-12-08	208.0600	208.4600	206.180000	207.83	-0.226%	2,210,351	+12.703%
2023-12-07	208.9700	209.1700	207.400000	208.30	-0.192%	3,069,321	+12.448%
2023-12-06	207.0000	209.7600	207.000000	208.70	+1.350%	2,595,419	+12.233%
2023-12-05	205.7100	206.8600	203.850000	205.92	-0.785%	2,552,139	+13.748%
2023-12-04	203.7500	208.7700	203.721800	207.55	+1.780%	3,429,689	+12.855%
2023-12-01	199.2000	204.3600	198.520000	203.92	+2.560%	2,965,668	+14.864%
2023-11-30	200.1800	200.2200	196.320000	198.83	-0.545%	3,812,156	+17.804%
2023-11-29	201.0700	201.6700	199.660000	199.92	-0.065%	2,119,035	+17.162%
2023-11-28	199.5400	201.0100	197.975000	200.05	+0.115%	2,651,067	+17.086%
2023-11-27	198.3800	200.9400	197.850000	199.82	+0.377%	2,345,824	+17.220%
2023-11-24	198.0000	199.4100	196.230100	199.07	+0.297%	1,322,235	+17.662%

document.getElementById("f7xc8N").onerror = function(){this.style.display='none';}; .dark-mode .Z6vmRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6vmRY{ color: #333333; background-color: white; border: 2px solid #333333; }LOWLowe's Companies Inc.stock NYSE

LOW
Lowe's Companies Inc.
stock NYSE