Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Lowe's Companies, Inc. (LOW)

Compare
228.42
-3.75
(-1.62%)
At close: March 28 at 4:00:02 PM EDT
228.34
-0.08
(-0.04%)
After hours: March 28 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025232.49232.63227.44228.42228.422,114,100
Mar 27, 2025232.74233.88230.86232.17232.172,425,000
Mar 26, 2025230.80233.57230.66232.05232.051,790,500
Mar 25, 2025232.31233.15228.07230.69230.692,476,800
Mar 24, 2025228.38233.13228.38232.89232.892,485,100
Mar 21, 2025224.34227.19221.00227.07227.076,353,400
Mar 20, 2025225.54229.56224.01226.26226.261,924,200
Mar 19, 2025223.80225.89222.42225.51225.511,944,100
Mar 18, 2025224.87225.58222.57222.95222.951,811,800
Mar 17, 2025225.00226.63223.40225.85225.852,821,300
Mar 14, 2025224.34224.76221.02224.44224.442,672,300
Mar 13, 2025227.73228.36220.17222.66222.663,193,600
Mar 12, 2025233.01234.75226.40228.33228.332,825,500
Mar 11, 2025241.82242.03231.59232.67232.673,294,600
Mar 10, 2025242.50246.62241.07242.38242.382,497,500
Mar 7, 2025242.06243.05238.36242.66242.662,570,600
Mar 6, 2025241.82245.31240.04243.50243.502,596,500
Mar 5, 2025238.00243.00237.80242.96242.963,175,800
Mar 4, 2025244.61244.67239.08239.85239.852,791,800
Mar 3, 2025248.68249.68243.80246.16246.162,740,900
Feb 28, 2025248.17249.71244.30248.64248.643,011,000
Feb 27, 2025247.08248.45244.93245.50245.502,702,100
Feb 26, 2025251.93252.95241.07247.07247.074,664,300
Feb 25, 2025238.00244.44238.00242.39242.394,380,900
Feb 24, 2025238.84239.46235.93237.08237.084,871,400
Feb 21, 2025247.38247.74238.75239.17239.173,165,000
Feb 20, 2025246.18246.68244.11246.42246.422,025,700
Feb 19, 2025247.25248.88245.12246.68246.682,513,300
Feb 18, 2025250.47251.36248.39250.71250.711,989,400
Feb 14, 2025254.50256.42251.25251.79251.791,805,900
Feb 13, 2025251.64253.31250.14252.66252.661,832,100
Feb 12, 2025250.75251.00246.51250.26250.262,634,000
Feb 11, 2025256.00257.93255.60257.03257.031,549,900
Feb 10, 2025255.32256.86252.56256.44256.441,980,600
Feb 7, 2025256.82257.35251.35251.94251.942,163,600
Feb 6, 2025260.11260.61255.71256.95256.952,397,400
Feb 5, 2025258.91259.44254.87258.47258.471,693,300
Feb 4, 2025255.95258.23255.12257.23257.231,976,300
Feb 3, 2025256.04258.68252.38256.50256.501,862,000
Jan 31, 2025262.28264.18259.61260.04260.041,735,100
Jan 30, 2025263.65266.56262.45264.00264.001,630,400
Jan 29, 2025265.20266.60261.41261.73261.732,092,400
Jan 28, 2025266.25266.95263.61264.41264.411,459,100
Jan 27, 2025263.13269.19263.00268.42268.422,178,700
Jan 24, 2025260.90262.98259.38262.20262.202,021,600
Jan 23, 2025257.80261.50257.80261.32261.322,614,300
Jan 22, 2025 1.15 Dividend
Jan 22, 2025262.55262.55257.74258.00258.002,074,100
Jan 21, 2025263.00266.84262.69264.35263.202,804,400
Jan 17, 2025259.96262.02258.39261.06259.922,758,500
Jan 16, 2025256.80259.53255.91258.78257.651,882,300
Jan 15, 2025257.83259.75256.05256.72255.602,880,600
Jan 14, 2025250.01252.37249.28251.19250.102,055,100
Jan 13, 2025248.08251.16246.74248.66247.582,689,700
Jan 10, 2025247.00250.00244.50247.90246.822,537,800
Jan 8, 2025245.44247.24242.96246.89245.822,364,900
Jan 7, 2025250.13251.66246.13246.57245.501,803,500
Jan 6, 2025248.74252.70247.29249.74248.652,573,400
Jan 3, 2025248.12248.77245.92248.48247.401,889,200
Jan 2, 2025248.27249.87245.24246.98245.912,741,000
Dec 31, 2024247.25248.20245.79246.80245.731,397,900
Dec 30, 2024247.90247.93244.53246.73245.661,622,800
Dec 27, 2024248.35250.08247.30248.34247.261,581,100
Dec 26, 2024248.24250.14247.82249.43248.341,435,200
Dec 24, 2024247.98250.22247.20250.22249.13992,100
Dec 23, 2024246.25247.92245.23247.37246.292,079,000
Dec 20, 2024244.54249.21244.00247.72246.645,693,100
Dec 19, 2024249.00250.63244.14244.52243.464,159,000
Dec 18, 2024257.41259.64249.64249.81248.723,084,400
Dec 17, 2024258.44259.97256.32257.75256.632,402,100
Dec 16, 2024262.77264.01259.95260.10258.971,964,600
Dec 13, 2024263.13264.75262.07262.39261.251,999,300
Dec 12, 2024268.32268.39263.05263.50262.352,391,600
Dec 11, 2024271.36273.35267.24267.90266.733,297,100
Dec 10, 2024272.48272.93268.59270.11268.932,214,700
Dec 9, 2024274.00280.64272.71274.15272.962,647,000
Dec 6, 2024271.89276.93271.13273.43272.241,745,700
Dec 5, 2024271.63272.83269.54270.07268.901,959,800
Dec 4, 2024272.42274.12270.26272.27271.092,081,000
Dec 3, 2024272.92275.43269.94274.39273.202,459,100
Dec 2, 2024273.44273.80269.45272.05270.872,202,700
Nov 29, 2024272.71274.17271.93272.43271.241,526,400
Nov 27, 2024275.15276.39272.56273.19272.002,263,800
Nov 26, 2024274.63274.78270.97274.47273.282,422,300
Nov 25, 2024268.94275.62268.49275.32274.123,691,700
Nov 22, 2024266.11266.91262.92264.68263.532,410,900
Nov 21, 2024264.06265.69262.26265.22264.071,844,800
Nov 20, 2024259.30263.66258.95263.03261.892,864,200
Nov 19, 2024263.09264.99258.46259.26258.134,214,000
Nov 18, 2024268.43273.62267.33271.77270.592,603,900
Nov 15, 2024269.90271.95268.46269.40268.232,264,000
Nov 14, 2024272.66273.39269.81270.35269.172,324,000
Nov 13, 2024272.72274.30270.82272.32271.141,819,900
Nov 12, 2024275.75276.77269.44269.90268.732,634,600
Nov 11, 2024273.54276.30272.29274.51273.322,252,100
Nov 8, 2024268.98271.90267.91271.10269.922,102,400
Nov 7, 2024262.79267.14262.50266.30265.141,972,500
Nov 6, 2024266.15266.15257.25261.73260.594,439,300
Nov 5, 2024264.06269.27264.06269.18268.011,562,500
Nov 4, 2024262.41267.57262.38264.98263.831,741,700
Nov 1, 2024265.55266.77261.57261.94260.802,262,400
Oct 31, 2024261.40263.54260.96261.83260.692,950,700
Oct 30, 2024262.53265.44260.21261.39260.252,356,300
Oct 29, 2024263.20265.07260.52262.97261.832,311,100
Oct 28, 2024270.20271.19267.60267.97266.802,140,300
Oct 25, 2024270.47271.18266.26267.64266.481,788,000
Oct 24, 2024270.70272.38269.79271.36270.182,025,900
Oct 23, 2024 1.15 Dividend
Oct 23, 2024270.66272.61269.24270.11268.932,109,400
Oct 22, 2024272.02273.42268.17272.22269.893,102,500
Oct 21, 2024280.58282.70275.67276.84274.472,438,300
Oct 18, 2024281.80282.38279.09281.64279.232,031,100
Oct 17, 2024284.00285.24281.01281.31278.901,574,200
Oct 16, 2024281.09284.40280.81284.05281.621,754,900
Oct 15, 2024281.92287.01281.37281.83279.422,369,100
Oct 14, 2024275.69281.40275.51280.73278.331,760,300
Oct 11, 2024274.01276.73274.01275.76273.401,303,600
Oct 10, 2024272.82275.05270.99273.21270.871,714,400
Oct 9, 2024278.10278.10273.28277.18274.812,431,000
Oct 8, 2024270.48274.26269.81273.27270.931,947,900
Oct 7, 2024265.15269.91263.59268.54266.242,302,100
Oct 4, 2024270.00270.46263.16267.76265.472,245,600
Oct 3, 2024271.48272.30268.62270.21267.901,634,600
Oct 2, 2024271.78272.90270.75271.86269.532,244,200
Oct 1, 2024270.01274.16268.22272.64270.312,552,400
Sep 30, 2024268.43271.27267.07270.85268.532,032,800
Sep 27, 2024267.75268.71265.74267.14264.851,852,300
Sep 26, 2024266.14266.73259.29265.61263.342,254,500
Sep 25, 2024266.15266.60263.92264.97262.701,815,500
Sep 24, 2024265.33268.09263.45266.04263.763,414,100
Sep 23, 2024260.80262.46258.28262.29260.052,131,000
Sep 20, 2024259.28261.55257.95260.14257.914,470,300
Sep 19, 2024260.89262.28259.55261.00258.772,261,300
Sep 18, 2024257.13261.97255.55256.63254.431,625,200
Sep 17, 2024256.39259.49256.00256.72254.521,343,500
Sep 16, 2024257.05258.13254.22256.64254.441,591,300
Sep 13, 2024252.99257.41252.61255.41253.222,118,100
Sep 12, 2024248.59252.20247.52252.05249.892,223,700
Sep 11, 2024245.06247.84240.00247.38245.261,841,500
Sep 10, 2024244.47248.38242.61247.38245.262,112,900
Sep 9, 2024245.25245.74242.34244.73242.641,823,000
Sep 6, 2024244.85247.46243.14243.81241.721,889,700
Sep 5, 2024246.35246.35241.59244.11242.022,083,100
Sep 4, 2024244.86245.84242.10245.45243.352,094,700
Sep 3, 2024247.20249.44243.62245.46243.362,460,200
Aug 30, 2024247.85249.06245.40248.50246.372,586,900
Aug 29, 2024250.00250.75246.39246.77244.661,612,900
Aug 28, 2024248.48250.43246.92248.94246.811,372,000
Aug 27, 2024249.86249.93247.63248.57246.441,772,500
Aug 26, 2024251.88253.20250.12250.50248.362,790,500
Aug 23, 2024241.65251.23240.84250.07247.932,685,400
Aug 22, 2024243.00243.32239.69240.31238.251,979,900
Aug 21, 2024241.50242.70239.85242.37240.302,676,500
Aug 20, 2024240.00245.87238.65240.33238.273,910,400
Aug 19, 2024242.26243.54240.15243.21241.132,708,600
Aug 16, 2024240.43242.16239.14241.15239.091,725,700
Aug 15, 2024242.28242.94238.26240.06238.013,029,400
Aug 14, 2024235.83239.65235.80237.64235.612,098,500
Aug 13, 2024228.80236.79227.63236.19234.172,860,800
Aug 12, 2024234.75234.75229.38231.07229.092,592,300
Aug 9, 2024235.78237.75234.30235.83233.811,675,500
Aug 8, 2024232.19236.81231.00236.33234.312,084,300
Aug 7, 2024241.70243.34231.10231.59229.613,355,400
Aug 6, 2024235.67244.21235.67240.65238.592,319,500
Aug 5, 2024236.33240.99232.74237.02234.993,058,000
Aug 2, 2024238.27240.52235.20240.42238.362,258,800
Aug 1, 2024246.83248.27239.02241.36239.292,022,800
Jul 31, 2024242.64248.99241.24245.51243.413,054,700
Jul 30, 2024240.19242.38238.30241.40239.331,782,500
Jul 29, 2024238.27240.98237.33239.80237.752,082,300
Jul 26, 2024236.25242.52236.07238.87236.831,942,500
Jul 25, 2024231.82238.68231.04234.77232.762,142,600
Jul 24, 2024 1.15 Dividend
Jul 24, 2024236.49239.09231.45231.67229.692,756,800
Jul 23, 2024241.09241.98237.52238.31235.132,211,000
Jul 22, 2024239.45241.40236.57240.27237.062,308,500
Jul 19, 2024239.40241.03237.85238.52235.342,739,300
Jul 18, 2024241.95246.97237.91239.37236.182,606,700
Jul 17, 2024239.45245.63237.74243.04239.803,958,800
Jul 16, 2024232.82241.01232.10240.97237.762,356,500
Jul 15, 2024234.00235.09230.63232.17229.072,074,600
Jul 12, 2024231.12238.06230.34234.08230.963,180,600
Jul 11, 2024225.61229.98223.54229.75226.683,006,900
Jul 10, 2024217.57220.91216.89220.74217.802,007,000
Jul 9, 2024215.97217.19215.21216.33213.442,571,700
Jul 8, 2024215.00218.30214.79217.15214.252,947,500
Jul 5, 2024212.69214.84212.53213.89211.041,907,400
Jul 3, 2024215.83217.00213.05213.30210.451,423,500
Jul 2, 2024212.69214.85211.80213.70210.852,173,700
Jul 1, 2024219.44220.50213.48213.56210.712,569,200
Jun 28, 2024220.17221.56218.37220.46217.5212,630,400
Jun 27, 2024219.55220.32218.08219.80216.872,654,600
Jun 26, 2024216.46219.16215.87218.78215.862,601,200
Jun 25, 2024226.80227.06216.98217.25214.353,906,600
Jun 24, 2024228.76230.01227.75228.39225.343,463,000
Jun 21, 2024227.68230.10226.55228.59225.543,627,300
Jun 20, 2024226.80228.37225.10227.53224.492,377,800
Jun 18, 2024227.51229.20226.95227.77224.732,072,900
Jun 17, 2024222.36227.23221.61226.77223.741,700,800
Jun 14, 2024224.81225.75221.42223.35220.371,936,600
Jun 13, 2024225.97227.40223.38226.86223.832,116,600
Jun 12, 2024221.82226.99221.82225.02222.023,609,500
Jun 11, 2024217.84218.53215.01218.35215.441,910,100
Jun 10, 2024216.45218.39216.10218.10215.191,851,500
Jun 7, 2024216.29218.23214.75216.67213.781,602,400
Jun 6, 2024219.23220.20217.99218.45215.542,033,900
Jun 5, 2024216.79219.65215.76219.47216.541,727,900
Jun 4, 2024215.30218.33215.11216.53213.642,291,200
Jun 3, 2024219.69221.02216.00216.73213.842,480,500
May 31, 2024216.50221.42216.03221.29218.344,598,400
May 30, 2024215.31216.75213.43215.46212.592,778,100
May 29, 2024213.63214.62212.78214.27211.412,359,800
May 28, 2024214.78216.80213.97215.37212.503,072,400
May 24, 2024217.74218.27214.75215.21212.342,632,200
May 23, 2024221.76221.85216.82217.48214.582,636,600
May 22, 2024224.16225.43220.21221.13218.182,769,800
May 21, 2024231.80231.80221.41224.86221.865,397,700
May 20, 2024230.21231.08228.24229.17226.112,684,400
May 17, 2024232.67233.05230.15231.11228.031,968,800
May 16, 2024234.36234.98231.72232.26229.161,847,300
May 15, 2024235.08237.32234.83236.08232.932,103,600
May 14, 2024232.86235.15229.86231.58228.492,763,200
May 13, 2024236.30236.88231.69232.98229.871,983,700
May 10, 2024235.77237.34234.43235.03231.891,336,700
May 9, 2024232.08236.96232.08236.13232.981,652,700
May 8, 2024229.58233.01229.00232.07228.971,689,200
May 7, 2024232.46234.83231.22231.46228.371,912,500
May 6, 2024234.83234.95231.19231.70228.611,714,000
May 3, 2024233.60238.15231.98232.13229.031,834,700
May 2, 2024230.13230.23226.38229.58226.521,672,800
May 1, 2024227.37230.99225.47227.52224.481,713,900
Apr 30, 2024230.00231.28227.69227.99224.952,435,200
Apr 29, 2024230.01231.85229.84230.94227.861,527,300
Apr 26, 2024229.97233.24229.72229.87226.802,001,200
Apr 25, 2024227.77230.65224.68229.96226.891,996,800
Apr 24, 2024232.20232.37228.83230.29227.221,485,100
Apr 23, 2024 1.10 Dividend
Apr 23, 2024231.23234.21230.22233.56230.442,189,900
Apr 22, 2024231.73233.04229.56231.23227.061,872,800
Apr 19, 2024229.49232.11228.89230.24226.092,112,200
Apr 18, 2024229.87232.29227.55228.79224.661,993,100
Apr 17, 2024230.24230.89227.24228.86224.731,982,300
Apr 16, 2024228.93229.85227.32228.35224.232,201,000
Apr 15, 2024234.76234.85229.17230.01225.861,933,100
Apr 12, 2024233.37233.92230.74232.05227.872,117,400
Apr 11, 2024239.00240.29233.19235.44231.192,494,600
Apr 10, 2024238.14239.29235.07237.16232.882,955,100
Apr 9, 2024243.79244.81240.88244.39239.982,126,500
Apr 8, 2024238.26242.72237.97242.59238.222,389,200
Apr 5, 2024238.00240.43237.83239.32235.001,680,700
Apr 4, 2024243.56245.35237.81238.01233.722,343,600
Apr 3, 2024241.06244.14240.49240.70236.363,144,500
Apr 2, 2024246.28247.02243.48244.45240.042,819,700
Apr 1, 2024253.35255.32248.52249.28244.782,363,000

Related Tickers

HD The Home Depot, Inc.
358.15
-1.26%
 
FND Floor & Decor Holdings, Inc.
80.40
-3.63%
 
HVT Haverty Furniture Companies, Inc.
20.22
-2.55%
 
KIRK Kirkland's, Inc.
1.2900
-5.84%
 
HVT-A Haverty Furniture Companies, Inc.
21.44
0.00%
 
KGFHY Kingfisher plc
6.52
+0.46%
 
FSKRS.HE Fiskars Oyj Abp
14.54
-0.14%
 
KGF.L Kingfisher plc
251.50
+1.37%
 
KGFHF Kingfisher plc
3.1100
0.00%
 
TTSH Tile Shop Holdings, Inc.
6.49
-0.92%