Dark

LOW
Lowe's Companies Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

184.34USD-1.559%(-2.92)3,611,697

184.32Bid 195.75Ask 11.43Spread

Pre-market

Sep 30, 2026 9:21:30 AM EDT

188.60USD+0.716%(+1.34)2,392

After-hours

Sep 30, 2026 4:54:30 PM EDT

184.50USD+0.087%(+0.16)1,022,140

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	188.5000	188.5800	184.220000	184.3400	-1.559%	3,611,697	0.000%
2026-09-29	188.5700	188.9799	186.500000	187.2600	-0.213%	2,901,946	-1.559%
2026-09-28	187.1500	189.7100	186.300000	187.6600	-0.856%	4,121,824	-1.769%
2026-09-25	188.3600	190.5800	187.145000	189.2800	+0.419%	3,455,500	-2.610%
2026-09-24	190.9700	192.6900	187.500000	188.4900	-1.500%	3,742,860	-2.202%
2026-09-23	194.1500	195.5100	191.310000	191.3600	-2.407%	2,936,828	-3.668%
2026-09-22	194.7700	196.7500	192.620000	196.0800	+2.670%	3,446,548	-5.987%
2026-09-21	192.5400	193.0900	188.220000	190.9800	-0.784%	3,559,479	-3.477%
2026-09-18	193.3000	194.6400	192.090000	192.4900	-0.875%	5,886,337	-4.234%
2026-09-17	198.6100	199.3500	193.930000	194.1900	+0.046%	2,339,075	-5.072%
2026-09-16	196.2700	197.7700	193.350000	194.1000	-0.262%	2,985,120	-5.028%
2026-09-15	197.7300	197.7600	194.090000	194.6100	-1.796%	4,093,663	-5.277%
2026-09-14	196.1700	199.7800	195.990000	198.1700	+0.686%	2,368,380	-6.979%
2026-09-11	199.0000	199.8500	196.705000	196.8200	+0.117%	3,293,412	-6.341%
2026-09-10	198.1000	198.1000	195.060000	196.5900	-1.012%	2,488,244	-6.231%
2026-09-09	200.0000	201.1400	197.140000	198.6000	-1.096%	2,445,209	-7.180%
2026-09-08	204.0000	204.7500	200.720000	200.8000	-1.785%	2,869,278	-8.197%
2026-09-04	201.0300	205.4800	200.510000	204.4500	+1.263%	2,436,938	-9.836%
2026-09-03	201.0000	203.3700	199.350000	201.9000	+1.031%	3,397,146	-8.697%
2026-09-02	201.0000	202.1800	199.340000	199.8400	-0.105%	2,789,921	-7.756%
2026-09-01	203.7500	204.3900	199.390000	200.0500	-2.272%	3,507,532	-7.853%
2026-08-31	206.0000	207.1300	204.600000	204.7000	-1.610%	4,341,035	-9.946%
2026-08-28	207.9900	208.7020	205.700000	208.0500	+0.634%	2,791,792	-11.396%
2026-08-27	208.5300	208.9416	205.780000	206.7400	-1.721%	3,084,610	-10.835%
2026-08-26	215.0900	215.3900	210.210000	210.3600	-1.976%	3,778,605	-12.369%
2026-08-25	216.9900	217.6250	213.270000	214.6000	-1.097%	1,990,534	-14.101%
2026-08-24	217.3250	219.8200	215.450000	216.9800	+0.412%	2,552,868	-15.043%
2026-08-21	218.7200	218.7200	215.130000	216.0900	-0.575%	2,928,842	-14.693%
2026-08-20	215.9600	220.3100	212.380000	217.3400	-1.209%	5,891,893	-15.184%
2026-08-19	217.0000	225.7900	212.380000	220.0000	+2.022%	4,957,529	-16.209%
2026-08-18	219.2600	220.4999	214.620000	215.6400	-0.079%	3,127,996	-14.515%
2026-08-17	215.7500	216.3450	213.560000	215.8100	-1.218%	2,955,791	-14.582%
2026-08-14	218.5200	218.7000	215.840000	218.4700	+0.115%	1,737,283	-15.622%
2026-08-13	218.2900	218.6600	215.360000	218.2200	+1.042%	2,755,030	-15.526%
2026-08-12	219.5500	220.9100	214.195000	215.9700	-2.386%	2,136,931	-14.646%
2026-08-11	219.0000	223.9100	218.940000	221.2500	+1.083%	2,138,728	-16.682%
2026-08-10	220.2500	221.2300	217.000000	218.8800	-2.001%	2,116,895	-15.780%
2026-08-07	218.8200	223.5800	218.315000	223.3500	+2.266%	2,360,393	-17.466%
2026-08-06	220.0000	220.0600	216.260000	218.4000	-0.700%	2,137,985	-15.595%
2026-08-05	218.0400	220.1250	217.080000	219.9400	+0.853%	2,360,231	-16.186%
2026-08-04	211.7500	218.7900	211.030100	218.0800	+2.839%	2,852,947	-15.471%
2026-08-03	212.0000	214.9000	207.660000	212.0600	+2.045%	2,271,082	-13.072%
2026-07-31	207.7500	210.0900	206.021500	207.8100	-1.081%	3,976,951	-11.294%
2026-07-30	214.3500	214.8800	208.530000	210.0800	-2.596%	2,756,036	-12.252%
2026-07-29	215.9500	220.2850	213.740000	215.6800	-1.173%	2,420,405	-14.531%
2026-07-28	216.1600	220.1500	215.720000	218.2400	+3.162%	3,970,003	-15.533%
2026-07-27	211.3000	213.1400	209.310000	211.5500	+1.883%	2,981,997	-12.862%
2026-07-24	202.6000	207.8300	201.955000	207.6400	+2.833%	3,427,919	-11.221%
2026-07-23	201.7500	203.0000	199.400000	201.9200	-1.189%	4,132,516	-8.706%
2026-07-22	203.5000	205.0700	202.210900	204.3500	+0.413%	3,248,136	-9.792%
2026-07-21	203.9200	204.9900	201.880000	203.5100	-0.586%	3,390,014	-9.420%
2026-07-20	209.5600	209.9950	203.620000	204.7100	-1.926%	3,266,010	-9.951%
2026-07-17	217.9500	220.4900	208.420000	208.7300	-3.437%	3,475,863	-11.685%
2026-07-16	209.6000	216.2300	209.600000	216.1600	+3.100%	4,230,869	-14.721%
2026-07-15	207.7700	212.1600	207.540000	209.6600	+0.953%	2,993,451	-12.077%
2026-07-14	209.3100	210.8000	207.550000	207.6800	-0.010%	3,032,662	-11.238%
2026-07-13	212.9900	213.6550	206.760000	207.7000	-1.857%	4,265,141	-11.247%
2026-07-10	213.1200	214.8200	211.410000	211.6300	-0.643%	2,166,064	-12.895%
2026-07-09	213.3200	215.1700	212.075300	213.0000	+0.070%	1,704,400	-13.455%
2026-07-08	217.0800	217.0800	212.335000	212.8500	-3.644%	2,994,734	-13.394%
2026-07-07	226.5800	226.5900	219.350000	220.9000	-1.287%	2,074,519	-16.550%
2026-07-06	228.0000	228.8100	218.560000	223.7800	-1.635%	2,479,714	-17.624%
2026-07-02	223.5150	227.5000	221.180000	227.5000	+2.514%	2,333,306	-18.971%
2026-07-01	222.7600	226.4900	220.700000	221.9200	+0.649%	2,864,709	-16.934%
2026-06-30	219.6900	221.0000	216.600000	220.4900	+0.382%	3,015,866	-16.395%
2026-06-29	221.2200	221.7900	219.050000	219.6500	-1.272%	2,373,007	-16.076%
2026-06-26	222.5400	224.2599	220.980000	222.4800	+0.248%	3,337,870	-17.143%
2026-06-25	221.5700	226.3300	220.110000	221.9300	+0.217%	3,063,845	-16.938%
2026-06-24	215.7800	222.8999	215.340000	221.4500	+3.704%	3,183,154	-16.758%
2026-06-23	213.8500	216.5000	212.140000	213.5400	-0.401%	2,766,581	-13.674%
2026-06-22	217.5000	219.0800	213.900000	214.4000	-3.510%	3,169,208	-14.021%
2026-06-18	219.4900	224.8150	219.490000	222.2000	+2.269%	6,813,322	-17.039%
2026-06-17	222.9700	227.3199	216.455000	217.2700	-3.013%	3,889,158	-15.156%
2026-06-16	221.9000	225.4600	221.560000	224.0200	+1.739%	2,156,769	-17.713%
2026-06-15	225.0000	226.2000	219.990000	220.1900	-0.267%	2,861,156	-16.281%
2026-06-12	222.7700	223.5600	219.280000	220.7800	-0.122%	2,434,403	-16.505%
2026-06-11	216.5100	221.6500	215.700000	221.0500	+2.248%	2,705,714	-16.607%
2026-06-10	217.8900	218.4999	214.780000	216.1900	-0.543%	2,656,206	-14.732%
2026-06-09	209.2600	217.4000	208.695000	217.3700	+4.520%	3,779,781	-15.195%
2026-06-08	208.7700	212.4000	207.910000	207.9700	-1.314%	2,343,322	-11.362%
2026-06-05	207.9950	211.8600	207.445000	210.7400	+1.547%	2,424,007	-12.527%
2026-06-04	212.2300	213.1300	206.890000	207.5300	-0.058%	3,173,690	-11.174%
2026-06-03	203.5700	207.8500	203.400000	207.6500	+0.489%	3,873,467	-11.226%
2026-06-02	208.0600	208.5000	204.510000	206.6400	-0.510%	2,959,816	-10.792%
2026-06-01	213.0000	213.9500	207.550000	207.7000	-3.107%	3,295,679	-11.247%
2026-05-29	217.0300	219.0700	214.145000	214.3600	-1.634%	3,624,017	-14.004%
2026-05-28	217.0000	218.5100	214.500000	217.9200	+0.498%	2,126,748	-15.409%
2026-05-27	215.0700	220.3400	214.633100	216.8400	+2.244%	3,042,364	-14.988%
2026-05-26	215.9800	217.3100	211.050000	212.0800	-1.372%	3,715,496	-13.080%
2026-05-22	217.2200	217.2200	213.570000	215.0300	-1.095%	2,801,669	-14.272%
2026-05-21	217.7500	219.4400	214.570000	217.4100	-1.647%	3,266,473	-15.211%
2026-05-20	213.9800	221.5400	208.000000	221.0500	+1.227%	6,111,578	-16.607%
2026-05-19	216.0100	220.0500	213.500000	218.3700	+0.161%	3,343,632	-15.584%
2026-05-18	218.4200	222.6500	217.330000	218.0200	-0.183%	3,714,145	-15.448%
2026-05-15	222.3100	222.5200	218.220000	218.4200	-2.321%	3,019,336	-15.603%
2026-05-14	222.7800	224.2200	221.230000	223.6100	+1.433%	2,142,593	-17.562%
2026-05-13	223.0000	223.1800	218.085000	220.4500	-1.813%	3,080,212	-16.380%
2026-05-12	228.9600	229.1003	224.126500	224.5200	-0.681%	3,266,399	-17.896%
2026-05-11	228.0000	229.0000	224.500000	226.0600	-1.370%	1,948,558	-18.455%
2026-05-08	232.9600	232.9600	228.150000	229.2000	-0.728%	1,746,409	-19.572%
2026-05-07	233.2200	235.5950	230.510000	230.8800	-1.067%	2,175,198	-20.158%
2026-05-06	230.5050	234.0300	228.935000	233.3700	+3.614%	3,095,418	-21.010%
2026-05-05	224.5000	227.8650	223.000000	225.2300	+0.675%	2,745,049	-18.155%
2026-05-04	231.6300	232.4900	223.600000	223.7200	-4.119%	3,578,483	-17.602%
2026-05-01	238.3500	239.1650	233.070000	233.3300	-2.287%	1,879,729	-20.996%
2026-04-30	234.4800	239.2700	233.900000	238.7900	+2.266%	2,959,164	-22.802%
2026-04-29	237.8800	238.4300	231.270000	233.5000	-2.838%	3,205,436	-21.054%
2026-04-28	244.0500	245.5000	238.990000	240.3200	-0.919%	1,700,951	-23.294%
2026-04-27	243.3500	246.8800	242.100000	242.5500	-0.777%	2,854,460	-23.999%
2026-04-24	245.1300	247.2699	243.130000	244.4500	-0.848%	2,101,070	-24.590%
2026-04-23	244.8600	247.6150	244.020000	246.5400	+0.551%	1,775,824	-25.229%
2026-04-22	252.0200	252.0200	243.762800	245.1900	-2.389%	2,256,137	-24.817%
2026-04-21	254.1700	257.1000	250.670000	251.1900	-0.829%	2,491,604	-26.613%
2026-04-20	250.8000	254.6500	248.010100	253.2900	+0.624%	3,852,186	-27.222%
2026-04-17	246.2900	255.5200	246.290000	251.7200	+3.836%	3,773,573	-26.768%
2026-04-16	243.8300	245.8000	241.760000	242.4200	-0.643%	2,374,295	-23.958%
2026-04-15	247.8000	248.4400	242.870000	243.9900	-1.791%	1,757,539	-24.448%
2026-04-14	246.8800	248.6800	244.559100	248.4400	+0.550%	1,959,903	-25.801%
2026-04-13	243.8400	247.2750	241.230000	247.0800	+1.171%	2,484,256	-25.393%
2026-04-10	248.4600	249.2500	243.640000	244.2200	-1.449%	1,840,301	-24.519%
2026-04-09	241.0000	248.9900	238.180000	247.8100	+1.703%	2,283,211	-25.612%
2026-04-08	244.3600	247.0000	242.610000	243.6600	+5.203%	2,539,947	-24.345%
2026-04-07	232.7900	233.8450	229.320000	231.6100	-1.526%	2,522,363	-20.409%
2026-04-06	229.8000	235.7600	228.880000	235.2000	+1.805%	1,949,864	-21.624%
2026-04-02	231.1300	235.5125	228.000000	231.0300	-2.098%	2,760,194	-20.209%
2026-04-01	236.7600	238.4600	235.060000	235.9800	-0.127%	2,378,479	-21.883%
2026-03-31	236.5700	238.7750	232.440000	236.2800	+1.591%	2,636,444	-21.982%
2026-03-30	232.7400	234.2200	231.120000	232.5800	+0.986%	2,905,516	-20.741%
2026-03-27	235.2900	235.8800	229.290000	230.3100	-2.423%	2,999,794	-19.960%
2026-03-26	234.1700	238.5250	233.865000	236.0300	-0.064%	2,113,705	-21.900%
2026-03-25	237.3400	238.7900	233.380100	236.1800	+0.746%	2,322,847	-21.949%
2026-03-24	230.3600	235.1700	228.450000	234.4300	+0.077%	2,133,358	-21.367%
2026-03-23	231.5600	236.7500	230.160000	234.2500	+4.283%	3,830,602	-21.306%
2026-03-20	229.2350	229.8589	224.150000	224.6300	-2.211%	3,643,480	-17.936%
2026-03-19	230.4600	230.7700	226.165000	229.7100	-0.597%	4,129,185	-19.751%
2026-03-18	237.0800	238.7800	230.350000	231.0900	-3.596%	2,742,753	-20.230%
2026-03-17	242.4400	244.0000	239.520000	239.7100	-0.991%	1,969,316	-23.099%
2026-03-16	240.7100	243.9500	239.385000	242.1100	+1.902%	2,315,372	-23.861%
2026-03-13	240.8500	241.8213	236.990000	237.5900	-0.777%	2,754,951	-22.413%
2026-03-12	244.2400	245.8650	238.820100	239.4500	-3.010%	3,009,054	-23.015%
2026-03-11	250.0700	251.3625	246.260000	246.8800	-1.685%	1,896,592	-25.332%
2026-03-10	248.9200	254.6100	247.320000	251.1100	+0.356%	2,091,996	-26.590%
2026-03-09	250.1200	251.4500	243.590000	250.2200	-0.663%	2,896,486	-26.329%
2026-03-06	250.5600	252.9800	248.110000	251.8900	-1.107%	3,127,034	-26.817%
2026-03-05	256.4000	257.0200	252.630000	254.7100	-1.512%	2,273,957	-27.627%
2026-03-04	258.0100	258.9100	255.485000	258.6200	+0.357%	2,175,270	-28.722%
2026-03-03	253.4800	258.9800	251.300000	257.7000	+0.206%	2,758,431	-28.467%
2026-03-02	260.0000	261.4500	256.190000	257.1700	-2.797%	3,022,777	-28.320%
2026-02-27	261.6900	265.5000	260.100000	264.5700	+0.068%	3,252,437	-30.325%
2026-02-26	263.3400	266.1500	261.940000	264.3900	+0.521%	3,422,256	-30.277%
2026-02-25	266.2500	274.1900	262.560000	263.0200	-5.589%	5,565,449	-29.914%
2026-02-24	278.1100	281.1700	277.090000	278.5900	+1.542%	3,284,644	-33.831%
2026-02-23	280.7600	281.9750	272.340000	274.3600	-2.140%	3,058,293	-32.811%
2026-02-20	277.6700	283.8100	276.870000	280.3600	+0.784%	2,810,019	-34.249%
2026-02-19	281.4400	282.1050	276.725000	278.1800	-1.400%	1,996,956	-33.734%
2026-02-18	280.4200	283.8700	278.000000	282.1300	+0.345%	2,018,635	-34.661%
2026-02-17	287.0250	289.8600	278.250000	281.1600	-2.168%	2,304,887	-34.436%
2026-02-13	285.4200	289.8700	282.150000	287.3900	+0.651%	2,241,715	-35.857%
2026-02-12	289.3900	293.0600	285.070000	285.5300	-0.526%	3,659,439	-35.439%
2026-02-11	282.3900	287.3400	280.780000	287.0400	+0.833%	2,944,956	-35.779%
2026-02-10	279.0000	285.7250	277.375000	284.6700	+2.810%	2,819,828	-35.244%
2026-02-09	278.3300	279.0000	274.450000	276.8900	-0.535%	2,471,027	-33.425%
2026-02-06	276.5800	279.6650	275.020100	278.3800	+1.270%	2,211,471	-33.781%
2026-02-05	275.6400	277.0800	272.240000	274.8900	-0.348%	2,683,276	-32.940%
2026-02-04	276.3200	280.1700	273.290000	275.8500	+0.364%	2,774,033	-33.174%
2026-02-03	267.9400	280.5050	267.610000	274.8500	+2.152%	3,450,009	-32.931%
2026-02-02	266.6600	270.3300	262.690000	269.0600	+0.749%	2,763,494	-31.487%
2026-01-30	266.0550	267.5600	262.670100	267.0600	+0.158%	3,199,293	-30.974%
2026-01-29	268.7100	270.9800	265.710000	266.6400	-1.032%	3,264,787	-30.866%
2026-01-28	273.7200	274.0000	268.060000	269.4200	-1.650%	2,952,369	-31.579%
2026-01-27	277.0100	277.0100	272.320000	273.9400	-1.429%	2,493,257	-32.708%
2026-01-26	278.8300	279.5000	275.620000	277.9100	+0.426%	2,016,394	-33.669%
2026-01-23	275.0000	277.2850	273.980000	276.7300	+0.647%	2,204,397	-33.386%
2026-01-22	277.3700	281.3600	274.880000	274.9500	-0.779%	2,882,846	-32.955%
2026-01-21	267.4400	278.3300	267.010000	277.1100	+3.245%	4,021,907	-33.478%
2026-01-20	272.2000	275.2400	267.770000	268.4000	-3.297%	4,024,660	-31.319%
2026-01-16	276.3200	278.4400	274.070000	277.5500	+0.195%	2,915,917	-33.583%
2026-01-15	275.1450	278.2095	273.440000	277.0100	+0.749%	2,620,707	-33.454%
2026-01-14	272.2000	278.1000	272.200000	274.9500	+0.255%	3,207,670	-32.955%
2026-01-13	273.1400	274.7400	270.350000	274.2500	+1.240%	2,943,839	-32.784%
2026-01-12	266.4900	271.5300	263.610000	270.8900	+1.377%	3,269,850	-31.950%
2026-01-09	259.9500	268.0450	259.130000	267.2100	+4.293%	4,013,656	-31.013%
2026-01-08	245.1250	257.8200	243.910200	256.2100	+3.678%	3,290,329	-28.051%
2026-01-07	251.8800	256.8000	247.100000	247.1200	+0.256%	2,423,335	-25.405%
2026-01-06	241.4900	248.3000	240.020000	246.4900	+0.711%	2,573,560	-25.214%
2026-01-05	245.0800	247.8300	243.950000	244.7500	-0.867%	2,835,700	-24.682%
2026-01-02	241.5000	247.2250	239.970000	246.8900	+2.376%	2,594,800	-25.335%
2025-12-31	242.4100	243.3900	241.030000	241.1600	-0.831%	1,615,257	-23.561%
2025-12-30	242.6400	243.6400	241.040000	243.1800	-0.267%	1,371,371	-24.196%
2025-12-29	245.1100	245.3600	242.630000	243.8300	-0.270%	1,597,152	-24.398%
2025-12-26	242.7300	244.7050	242.300000	244.4900	+0.613%	1,179,672	-24.602%
2025-12-24	241.7500	243.9800	241.340000	243.0000	+0.351%	787,860	-24.140%
2025-12-23	241.5000	242.2100	239.540000	242.1500	+0.033%	1,863,854	-23.874%
2025-12-22	240.5800	242.7500	239.630000	242.0700	+0.678%	1,776,590	-23.848%
2025-12-19	247.0400	247.1300	240.330000	240.4400	-2.935%	5,458,224	-23.332%
2025-12-18	250.7600	254.0400	247.460000	247.7100	-0.101%	2,553,447	-25.582%
2025-12-17	246.0000	249.6100	245.080000	247.9600	+0.605%	2,030,706	-25.657%
2025-12-16	250.2100	250.9700	246.040000	246.4700	-0.929%	2,692,238	-25.208%
2025-12-15	247.7400	249.4400	243.860000	248.7800	+0.603%	3,108,604	-25.902%
2025-12-12	249.1500	250.7300	245.930100	247.2900	-0.318%	2,046,922	-25.456%
2025-12-11	248.6300	251.8900	247.513100	248.0800	+0.764%	2,830,964	-25.693%
2025-12-10	242.8100	248.4350	242.380000	246.2000	+1.455%	4,778,877	-25.126%
2025-12-09	243.8100	245.9800	240.890000	242.6700	-0.878%	2,865,544	-24.037%
2025-12-08	247.1100	248.0950	244.820000	244.8200	-1.469%	3,935,356	-24.704%
2025-12-05	246.1500	248.6800	245.657200	248.4700	+0.934%	2,642,080	-25.810%
2025-12-04	246.6000	248.1600	245.000000	246.1700	-0.312%	4,092,878	-25.117%
2025-12-03	243.1750	247.9900	243.175000	246.9400	+1.550%	3,275,647	-25.350%
2025-12-02	246.3100	247.2186	242.600000	243.1700	-1.307%	3,886,111	-24.193%
2025-12-01	242.0000	249.4400	241.262200	246.3900	+1.613%	4,083,176	-25.184%
2025-11-28	241.5900	243.0300	240.800000	242.4800	+0.360%	1,289,922	-23.977%
2025-11-26	237.5000	243.0500	236.650000	241.6100	+1.474%	2,303,332	-23.703%
2025-11-25	230.7200	238.9100	230.290000	238.1000	+4.083%	3,330,346	-22.579%
2025-11-24	234.0000	234.4600	228.730000	228.7600	-2.360%	4,212,622	-19.418%
2025-11-21	230.5400	236.5600	228.960000	234.2900	+2.565%	6,089,987	-21.320%
2025-11-20	228.0800	230.4500	225.780000	228.4300	+0.009%	4,769,495	-19.301%
2025-11-19	230.0100	232.9700	224.260000	228.4100	+4.026%	7,728,854	-19.294%
2025-11-18	219.0500	223.7200	218.800000	219.5700	-2.413%	6,260,404	-16.045%
2025-11-17	227.2000	228.7700	224.960000	225.0000	-1.251%	4,411,473	-18.071%
2025-11-14	230.2700	232.1400	226.970000	227.8500	-1.564%	2,692,002	-19.096%
2025-11-13	234.4500	236.6500	230.910000	231.4700	-1.376%	3,108,986	-20.361%
2025-11-12	234.3900	236.7100	232.880000	234.7000	-0.272%	2,587,556	-21.457%
2025-11-11	233.7500	236.8600	233.680000	235.3400	+0.991%	1,968,302	-21.671%
2025-11-10	232.6100	234.1100	229.180000	233.0300	-0.056%	2,588,023	-20.894%
2025-11-07	231.8400	234.1800	231.115000	233.1600	+0.782%	3,054,223	-20.938%
2025-11-06	233.0800	234.9700	231.120000	231.3500	-1.280%	3,272,655	-20.320%
2025-11-05	236.5500	238.1300	231.620000	234.3500	-1.434%	2,749,755	-21.340%
2025-11-04	235.5200	238.0099	233.470000	237.7600	+0.900%	2,632,642	-22.468%
2025-11-03	236.4100	237.3150	232.980000	235.6400	-1.046%	2,333,965	-21.770%
2025-10-31	238.0800	239.3350	236.450000	238.1300	-0.705%	2,404,946	-22.589%
2025-10-30	238.0700	243.3200	237.010000	239.8200	+0.558%	2,077,030	-23.134%
2025-10-29	242.5000	243.5700	236.870000	238.4900	-2.286%	3,121,386	-22.705%
2025-10-28	242.2600	246.6250	242.090000	244.0700	+0.172%	1,613,082	-24.472%
2025-10-27	243.4500	244.4700	241.740000	243.6500	+0.387%	1,939,596	-24.342%
2025-10-24	245.3400	246.0300	242.710000	242.7100	-0.476%	1,804,093	-24.049%
2025-10-23	242.1100	244.7800	239.990000	243.8700	+0.140%	2,234,799	-24.411%
2025-10-22	244.2800	246.1400	242.520000	243.5300	-0.709%	2,508,352	-24.305%
2025-10-21	241.8800	247.0000	241.000000	245.2700	+1.238%	2,056,175	-24.842%
2025-10-20	244.9800	246.1000	242.260000	242.2700	-0.993%	2,110,566	-23.911%
2025-10-17	243.2100	245.2200	243.210000	244.7000	+0.658%	2,549,749	-24.667%
2025-10-16	242.3400	243.2000	240.440000	243.1000	+0.650%	2,258,714	-24.171%
2025-10-15	241.5100	246.0750	240.523500	241.5300	+0.324%	2,569,572	-23.678%
2025-10-14	233.9200	241.7400	233.230000	240.7500	+2.674%	3,130,340	-23.431%
2025-10-13	233.0000	235.9800	232.640000	234.4800	+0.973%	3,072,070	-21.383%
2025-10-10	235.3500	236.1300	231.610000	232.2200	-1.044%	2,158,590	-20.618%
2025-10-09	237.6000	237.9600	234.480000	234.6700	-1.229%	2,285,086	-21.447%
2025-10-08	239.4100	239.4100	237.240000	237.5900	-0.959%	1,995,689	-22.413%
2025-10-07	241.1100	241.3400	237.945000	239.8900	-0.737%	2,597,807	-23.156%
2025-10-06	246.1200	246.4900	240.527500	241.6700	-1.900%	3,307,704	-23.722%
2025-10-03	246.5600	247.7300	245.530000	246.3500	-0.396%	2,023,559	-25.172%
2025-10-02	246.6300	248.9999	246.350000	247.3300	-0.266%	1,952,309	-25.468%
2025-10-01	251.1100	251.2600	246.455000	247.9900	-1.321%	3,106,631	-25.666%
2025-09-30	252.8100	253.6000	249.630000	251.3100	-0.793%	3,114,495	-26.648%
2025-09-29	257.1300	257.3350	250.730000	253.3200	-1.478%	3,282,140	-27.230%
2025-09-26	255.6100	257.6900	254.200000	257.1200	+0.622%	1,923,595	-28.306%
2025-09-25	254.9200	257.4300	254.170000	255.5300	-0.699%	2,877,910	-27.860%
2025-09-24	258.2900	259.5100	256.340000	257.3300	-0.955%	3,156,029	-28.364%
2025-09-23	259.5600	260.7800	257.250000	259.8100	-0.223%	2,972,901	-29.048%
2025-09-22	265.0000	265.4100	260.360000	260.3900	-1.814%	3,435,420	-29.206%
2025-09-19	267.5300	267.6300	265.110000	265.2000	-0.886%	4,079,150	-30.490%
2025-09-18	269.0700	270.5700	267.490000	267.5700	-0.142%	2,301,723	-31.106%
2025-09-17	272.6000	274.9800	266.860000	267.9500	-0.950%	2,854,562	-31.204%
2025-09-16	272.9300	273.2750	269.410000	270.5200	-0.577%	1,940,749	-31.857%
2025-09-15	271.4800	272.6500	269.100000	272.0900	+0.096%	2,648,353	-32.250%
2025-09-12	270.0600	272.6000	269.530000	271.8300	-0.209%	2,906,277	-32.186%
2025-09-11	267.8400	273.4100	267.210100	272.4000	+2.195%	2,253,586	-32.327%
2025-09-10	268.4100	269.0000	265.080000	266.5500	-0.922%	1,918,258	-30.842%
2025-09-09	272.2800	272.2800	267.595000	269.0300	-1.461%	3,120,808	-31.480%
2025-09-08	269.2100	273.2200	268.680000	273.0200	+1.130%	4,465,199	-32.481%
2025-09-05	267.3700	270.6800	265.230000	269.9700	+2.041%	4,488,357	-31.718%
2025-09-04	263.0400	264.7100	261.470000	264.5700	+1.492%	2,258,933	-30.325%
2025-09-03	257.4500	261.3900	257.000000	260.6800	+0.750%	2,002,463	-29.285%
2025-09-02	256.4500	259.0100	255.610000	258.7400	+0.264%	1,783,660	-28.755%
2025-08-29	257.7700	258.8099	255.960000	258.0600	+0.202%	2,177,733	-28.567%
2025-08-28	259.2000	259.4350	255.693900	257.5400	-0.437%	1,779,192	-28.423%
2025-08-27	258.8400	260.6350	258.075000	258.6700	+0.132%	2,149,071	-28.735%
2025-08-26	258.4700	258.7600	256.140100	258.3300	-0.209%	2,865,352	-28.642%
2025-08-25	262.0600	262.6450	258.750000	258.8700	-1.843%	2,336,749	-28.791%
2025-08-22	257.3500	265.4999	254.640000	263.7300	+3.161%	3,796,690	-30.103%
2025-08-21	256.0800	258.6686	254.320100	255.6500	-0.579%	2,697,253	-27.894%
2025-08-20	265.3950	267.5200	256.452500	257.1400	+0.304%	5,226,000	-28.311%
2025-08-19	254.7600	258.3800	254.760000	256.3600	+2.180%	4,702,560	-28.093%
2025-08-18	251.7000	253.0000	250.470000	250.8900	-0.464%	2,977,124	-26.526%
2025-08-15	254.1700	254.1700	249.425000	252.0600	-0.391%	3,026,801	-26.867%
2025-08-14	252.0100	253.7800	251.570000	253.0500	-1.280%	3,635,195	-27.153%
2025-08-13	247.5000	258.5000	246.730000	256.3300	+4.680%	6,030,329	-28.085%
2025-08-12	241.9400	245.3600	240.938900	244.8700	+2.093%	2,973,350	-24.719%
2025-08-11	241.5500	243.1700	237.810000	239.8500	-0.539%	2,689,705	-23.144%
2025-08-08	239.1000	242.1400	238.302500	241.1500	+1.086%	2,746,407	-23.558%
2025-08-07	240.0000	241.2600	236.610000	238.5600	+0.113%	1,948,334	-22.728%
2025-08-06	237.5600	239.7100	236.570000	238.2900	+0.350%	2,448,844	-22.640%
2025-08-05	234.3850	238.2900	234.125000	237.4600	+1.561%	3,107,407	-22.370%
2025-08-04	226.4050	234.5500	226.280000	233.8100	+3.273%	3,871,305	-21.158%
2025-08-01	223.5100	228.1500	221.755000	226.4000	+1.266%	3,400,947	-18.578%
2025-07-31	225.9000	228.3200	222.980000	223.5700	-1.697%	2,778,602	-17.547%
2025-07-30	230.2500	231.1300	225.516100	227.4300	-1.135%	2,047,634	-18.946%
2025-07-29	230.3300	230.8400	228.150000	230.0400	+0.022%	1,853,163	-19.866%
2025-07-28	226.7500	231.8500	225.500000	229.9900	+1.407%	3,302,385	-19.849%
2025-07-25	226.5000	227.3258	225.090000	226.8000	+0.550%	2,053,537	-18.721%
2025-07-24	228.0600	229.4800	225.510000	225.5600	-1.334%	2,083,634	-18.275%
2025-07-23	226.6800	228.9850	225.770000	228.6100	+0.785%	2,337,300	-19.365%
2025-07-22	222.6500	227.2400	221.500000	226.8300	+2.680%	2,880,001	-18.732%
2025-07-21	220.0300	222.7400	219.620000	220.9100	+0.799%	2,904,702	-16.554%
2025-07-18	219.3050	219.8500	217.560000	219.1600	+0.265%	2,399,245	-15.888%
2025-07-17	216.3500	219.0300	215.850000	218.5800	+0.914%	2,474,059	-15.665%
2025-07-16	215.5000	216.6500	212.559000	216.6000	+0.740%	3,604,675	-14.894%
2025-07-15	223.0100	223.0600	214.910000	215.0100	-3.323%	2,947,168	-14.264%
2025-07-14	223.2700	224.1832	219.800000	222.4000	-0.772%	2,767,371	-17.113%
2025-07-11	225.5800	226.7050	223.440000	224.1300	-1.659%	1,840,323	-17.753%
2025-07-10	224.7600	230.3600	224.495000	227.9100	+1.037%	2,417,270	-19.117%
2025-07-09	224.2000	225.6600	222.112513	225.5700	+0.849%	2,339,394	-18.278%
2025-07-08	224.0500	226.8285	223.400000	223.6700	-0.587%	2,672,036	-17.584%
2025-07-07	227.7400	228.2700	222.650000	224.9900	-1.454%	2,740,527	-18.067%
2025-07-03	226.9800	228.5300	224.040000	228.3100	+0.604%	1,777,903	-19.259%
2025-07-02	229.1300	229.3861	225.560000	226.9400	-0.744%	2,174,540	-18.771%
2025-07-01	219.5200	232.1666	219.140000	228.6400	+3.051%	3,974,824	-19.375%
2025-06-30	224.0700	224.8400	219.650000	221.8700	-0.787%	2,735,369	-16.915%
2025-06-27	221.4200	225.2200	221.270000	223.6300	+1.085%	3,256,659	-17.569%
2025-06-26	221.2500	222.8100	220.050000	221.2300	+0.240%	2,254,661	-16.675%
2025-06-25	219.5000	221.6100	218.190000	220.7000	+0.327%	2,082,949	-16.475%
2025-06-24	219.0000	220.4100	217.710000	219.9800	+0.645%	2,210,033	-16.201%
2025-06-23	212.7900	218.7900	211.790000	218.5700	+2.736%	2,639,485	-15.661%
2025-06-20	211.6550	212.9300	210.330000	212.7500	+0.911%	6,148,480	-13.354%
2025-06-18	212.5600	213.6899	210.410000	210.8300	-0.514%	2,528,356	-12.565%
2025-06-17	215.0500	215.7800	211.122100	211.9200	-1.925%	2,518,595	-13.014%
2025-06-16	218.3600	218.6050	214.810000	216.0800	-0.548%	2,392,491	-14.689%
2025-06-13	221.2500	223.2500	216.330000	217.2700	-2.787%	2,426,030	-15.156%
2025-06-12	221.6000	224.3300	219.750000	223.5000	+0.857%	2,486,061	-17.521%
2025-06-11	226.6400	226.6400	220.660000	221.6000	-1.463%	2,377,958	-16.814%
2025-06-10	224.0500	225.9300	222.140000	224.8900	+0.572%	2,174,476	-18.031%
2025-06-09	225.6900	225.6900	223.125000	223.6100	-0.737%	2,523,409	-17.562%
2025-06-06	228.8100	229.1250	224.770000	225.2700	-1.019%	2,217,181	-18.169%
2025-06-05	228.9200	229.8100	227.040000	227.5900	-0.350%	1,985,188	-19.003%
2025-06-04	228.6650	230.1000	227.850000	228.3900	-0.179%	2,301,525	-19.287%
2025-06-03	225.9000	229.3178	225.230000	228.8000	+1.454%	2,456,189	-19.432%
2025-06-02	224.0900	225.8900	221.330000	225.5200	-0.093%	3,890,535	-18.260%
2025-05-30	223.9100	226.2700	222.410000	225.7300	+0.356%	4,127,344	-18.336%
2025-05-29	225.5400	226.0000	221.660000	224.9300	+0.183%	2,739,534	-18.046%
2025-05-28	225.0000	226.7600	224.360000	224.5200	-0.571%	2,214,549	-17.896%
2025-05-27	223.3000	225.8200	222.000000	225.8100	+2.144%	3,418,212	-18.365%
2025-05-23	220.9100	222.9700	220.260000	221.0700	-1.198%	2,958,799	-16.615%
2025-05-22	226.0800	227.4500	222.970000	223.7500	-1.592%	3,116,840	-17.613%
2025-05-21	232.7000	233.1400	225.180000	227.3700	-1.678%	4,541,950	-18.925%
2025-05-20	237.0000	237.5400	230.150000	231.2500	-1.356%	3,459,469	-20.285%
2025-05-19	230.3600	236.0000	229.960000	234.4300	+0.085%	3,386,956	-21.367%
2025-05-16	232.6000	234.2900	231.900000	234.2300	+0.766%	1,818,413	-21.300%
2025-05-15	227.1900	232.6500	226.970000	232.4500	+1.724%	2,489,195	-20.697%
2025-05-14	229.5000	231.1700	228.040000	228.5100	-0.979%	2,291,184	-19.330%
2025-05-13	235.1400	235.3500	229.580000	230.7700	-0.863%	2,963,449	-20.120%
2025-05-12	231.0000	233.7600	230.270000	232.7800	+4.733%	3,496,589	-20.809%
2025-05-09	223.6800	225.1800	221.375000	222.2600	-0.989%	2,054,235	-17.061%
2025-05-08	224.5650	226.6300	222.440000	224.4800	+0.434%	2,405,726	-17.881%
2025-05-07	222.9500	225.0645	221.695000	223.5100	+0.224%	2,924,153	-17.525%
2025-05-06	223.1450	224.6800	221.960000	223.0100	-0.968%	2,175,713	-17.340%
2025-05-05	226.0100	227.1100	224.090100	225.1900	-0.880%	1,878,347	-18.140%
2025-05-02	224.5200	227.7300	223.940000	227.1900	+2.191%	2,318,855	-18.861%
2025-05-01	223.4900	225.5400	221.190000	222.3200	-0.555%	2,067,991	-17.083%
2025-04-30	221.9300	224.0000	218.190000	223.5600	+0.130%	3,455,615	-17.543%
2025-04-29	219.3100	223.8800	219.310000	223.2700	+0.959%	1,604,037	-17.436%
2025-04-28	220.5000	223.5400	219.300000	221.1500	+0.109%	2,046,830	-16.645%
2025-04-25	222.2050	222.3400	218.760000	220.9100	-0.513%	1,493,759	-16.554%
2025-04-24	217.7600	222.9400	216.290000	222.0500	+1.970%	2,243,202	-16.983%
2025-04-23	222.1250	225.6600	217.150000	217.7600	-0.598%	2,382,524	-15.347%
2025-04-22	214.7950	220.5500	214.565000	219.0700	+2.961%	2,223,981	-15.853%
2025-04-21	217.6700	218.1700	210.414400	212.7700	-2.845%	2,769,651	-13.362%
2025-04-17	217.0200	220.6900	215.780000	219.0000	+2.141%	2,166,915	-15.826%
2025-04-16	219.3500	221.3500	213.300000	214.4100	-2.766%	1,916,389	-14.025%
2025-04-15	224.0000	225.0300	218.800000	220.5100	-1.620%	2,805,296	-16.403%
2025-04-14	222.9200	225.6000	220.500000	224.1400	+1.720%	2,766,285	-17.757%
2025-04-11	219.3500	221.1700	213.830000	220.3500	-0.384%	2,903,959	-16.342%
2025-04-10	220.9600	223.4000	213.360000	221.2000	-0.896%	3,482,549	-16.664%

document.getElementById("CQd6qz").onerror = function(){this.style.display='none';}; .dark-mode .DPLnxC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPLnxC{ color: #333333; background-color: white; border: 2px solid #333333; }LOWLowe's Companies Inc.stock NYSE

LOW
Lowe's Companies Inc.
stock NYSE