Dark

LOW
Lowe's Companies Inc.
stock NYSE

At Close

Jul 9, 2026 3:59:57 PM EDT

212.95USD+0.047%(+0.10)1,704,400

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 9:24:30 AM EDT

212.98USD+0.061%(+0.13)3,740

After-hours

Jul 9, 2026 4:10:30 PM EDT

213.00USD+0.023%(+0.05)363,689

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	213.3200	215.1700	212.075300	213.0000	+0.070%	1,704,400	0.000%
2026-07-08	217.0800	217.0800	212.335000	212.8500	-3.644%	2,994,734	+0.070%
2026-07-07	226.5800	226.5900	219.350000	220.9000	-1.287%	2,074,519	-3.576%
2026-07-06	228.0000	228.8100	218.560000	223.7800	-1.635%	2,479,714	-4.817%
2026-07-02	223.5150	227.5000	221.180000	227.5000	+2.514%	2,333,306	-6.374%
2026-07-01	222.7600	226.4900	220.700000	221.9200	+0.649%	2,864,709	-4.019%
2026-06-30	219.6900	221.0000	216.600000	220.4900	+0.382%	3,015,866	-3.397%
2026-06-29	221.2200	221.7900	219.050000	219.6500	-1.272%	2,373,007	-3.028%
2026-06-26	222.5400	224.2599	220.980000	222.4800	+0.248%	3,337,870	-4.261%
2026-06-25	221.5700	226.3300	220.110000	221.9300	+0.217%	3,063,845	-4.024%
2026-06-24	215.7800	222.8999	215.340000	221.4500	+3.704%	3,183,154	-3.816%
2026-06-23	213.8500	216.5000	212.140000	213.5400	-0.401%	2,766,581	-0.253%
2026-06-22	217.5000	219.0800	213.900000	214.4000	-3.510%	3,169,208	-0.653%
2026-06-18	219.4900	224.8150	219.490000	222.2000	+2.269%	6,813,322	-4.140%
2026-06-17	222.9700	227.3199	216.455000	217.2700	-3.013%	3,889,158	-1.965%
2026-06-16	221.9000	225.4600	221.560000	224.0200	+1.739%	2,156,769	-4.919%
2026-06-15	225.0000	226.2000	219.990000	220.1900	-0.267%	2,861,156	-3.265%
2026-06-12	222.7700	223.5600	219.280000	220.7800	-0.122%	2,434,403	-3.524%
2026-06-11	216.5100	221.6500	215.700000	221.0500	+2.248%	2,705,714	-3.642%
2026-06-10	217.8900	218.4999	214.780000	216.1900	-0.543%	2,656,206	-1.476%
2026-06-09	209.2600	217.4000	208.695000	217.3700	+4.520%	3,779,781	-2.010%
2026-06-08	208.7700	212.4000	207.910000	207.9700	-1.314%	2,343,322	+2.419%
2026-06-05	207.9950	211.8600	207.445000	210.7400	+1.547%	2,424,007	+1.072%
2026-06-04	212.2300	213.1300	206.890000	207.5300	-0.058%	3,173,690	+2.636%
2026-06-03	203.5700	207.8500	203.400000	207.6500	+0.489%	3,873,467	+2.576%
2026-06-02	208.0600	208.5000	204.510000	206.6400	-0.510%	2,959,816	+3.078%
2026-06-01	213.0000	213.9500	207.550000	207.7000	-3.107%	3,295,679	+2.552%
2026-05-29	217.0300	219.0700	214.145000	214.3600	-1.634%	3,624,017	-0.634%
2026-05-28	217.0000	218.5100	214.500000	217.9200	+0.498%	2,126,748	-2.258%
2026-05-27	215.0700	220.3400	214.633100	216.8400	+2.244%	3,042,364	-1.771%
2026-05-26	215.9800	217.3100	211.050000	212.0800	-1.372%	3,715,496	+0.434%
2026-05-22	217.2200	217.2200	213.570000	215.0300	-1.095%	2,801,669	-0.944%
2026-05-21	217.7500	219.4400	214.570000	217.4100	-1.647%	3,266,473	-2.028%
2026-05-20	213.9800	221.5400	208.000000	221.0500	+1.227%	6,111,578	-3.642%
2026-05-19	216.0100	220.0500	213.500000	218.3700	+0.161%	3,343,632	-2.459%
2026-05-18	218.4200	222.6500	217.330000	218.0200	-0.183%	3,714,145	-2.303%
2026-05-15	222.3100	222.5200	218.220000	218.4200	-2.321%	3,019,336	-2.481%
2026-05-14	222.7800	224.2200	221.230000	223.6100	+1.433%	2,142,593	-4.745%
2026-05-13	223.0000	223.1800	218.085000	220.4500	-1.813%	3,080,212	-3.379%
2026-05-12	228.9600	229.1003	224.126500	224.5200	-0.681%	3,266,399	-5.131%
2026-05-11	228.0000	229.0000	224.500000	226.0600	-1.370%	1,948,558	-5.777%
2026-05-08	232.9600	232.9600	228.150000	229.2000	-0.728%	1,746,409	-7.068%
2026-05-07	233.2200	235.5950	230.510000	230.8800	-1.067%	2,175,198	-7.744%
2026-05-06	230.5050	234.0300	228.935000	233.3700	+3.614%	3,095,418	-8.729%
2026-05-05	224.5000	227.8650	223.000000	225.2300	+0.675%	2,745,049	-5.430%
2026-05-04	231.6300	232.4900	223.600000	223.7200	-4.119%	3,578,483	-4.792%
2026-05-01	238.3500	239.1650	233.070000	233.3300	-2.287%	1,879,729	-8.713%
2026-04-30	234.4800	239.2700	233.900000	238.7900	+2.266%	2,959,164	-10.800%
2026-04-29	237.8800	238.4300	231.270000	233.5000	-2.838%	3,205,436	-8.779%
2026-04-28	244.0500	245.5000	238.990000	240.3200	-0.919%	1,700,951	-11.368%
2026-04-27	243.3500	246.8800	242.100000	242.5500	-0.777%	2,854,460	-12.183%
2026-04-24	245.1300	247.2699	243.130000	244.4500	-0.848%	2,101,070	-12.866%
2026-04-23	244.8600	247.6150	244.020000	246.5400	+0.551%	1,775,824	-13.604%
2026-04-22	252.0200	252.0200	243.762800	245.1900	-2.389%	2,256,137	-13.129%
2026-04-21	254.1700	257.1000	250.670000	251.1900	-0.829%	2,491,604	-15.204%
2026-04-20	250.8000	254.6500	248.010100	253.2900	+0.624%	3,852,186	-15.907%
2026-04-17	246.2900	255.5200	246.290000	251.7200	+3.836%	3,773,573	-15.382%
2026-04-16	243.8300	245.8000	241.760000	242.4200	-0.643%	2,374,295	-12.136%
2026-04-15	247.8000	248.4400	242.870000	243.9900	-1.791%	1,757,539	-12.701%
2026-04-14	246.8800	248.6800	244.559100	248.4400	+0.550%	1,959,903	-14.265%
2026-04-13	243.8400	247.2750	241.230000	247.0800	+1.171%	2,484,256	-13.793%
2026-04-10	248.4600	249.2500	243.640000	244.2200	-1.449%	1,840,301	-12.784%
2026-04-09	241.0000	248.9900	238.180000	247.8100	+1.703%	2,283,211	-14.047%
2026-04-08	244.3600	247.0000	242.610000	243.6600	+5.203%	2,539,947	-12.583%
2026-04-07	232.7900	233.8450	229.320000	231.6100	-1.526%	2,522,363	-8.035%
2026-04-06	229.8000	235.7600	228.880000	235.2000	+1.805%	1,949,864	-9.439%
2026-04-02	231.1300	235.5125	228.000000	231.0300	-2.098%	2,760,194	-7.804%
2026-04-01	236.7600	238.4600	235.060000	235.9800	-0.127%	2,378,479	-9.738%
2026-03-31	236.5700	238.7750	232.440000	236.2800	+1.591%	2,636,444	-9.853%
2026-03-30	232.7400	234.2200	231.120000	232.5800	+0.986%	2,905,516	-8.419%
2026-03-27	235.2900	235.8800	229.290000	230.3100	-2.423%	2,999,794	-7.516%
2026-03-26	234.1700	238.5250	233.865000	236.0300	-0.064%	2,113,705	-9.757%
2026-03-25	237.3400	238.7900	233.380100	236.1800	+0.746%	2,322,847	-9.815%
2026-03-24	230.3600	235.1700	228.450000	234.4300	+0.077%	2,133,358	-9.141%
2026-03-23	231.5600	236.7500	230.160000	234.2500	+4.283%	3,830,602	-9.072%
2026-03-20	229.2350	229.8589	224.150000	224.6300	-2.211%	3,643,480	-5.177%
2026-03-19	230.4600	230.7700	226.165000	229.7100	-0.597%	4,129,185	-7.274%
2026-03-18	237.0800	238.7800	230.350000	231.0900	-3.596%	2,742,753	-7.828%
2026-03-17	242.4400	244.0000	239.520000	239.7100	-0.991%	1,969,316	-11.143%
2026-03-16	240.7100	243.9500	239.385000	242.1100	+1.902%	2,315,372	-12.023%
2026-03-13	240.8500	241.8213	236.990000	237.5900	-0.777%	2,754,951	-10.350%
2026-03-12	244.2400	245.8650	238.820100	239.4500	-3.010%	3,009,054	-11.046%
2026-03-11	250.0700	251.3625	246.260000	246.8800	-1.685%	1,896,592	-13.723%
2026-03-10	248.9200	254.6100	247.320000	251.1100	+0.356%	2,091,996	-15.177%
2026-03-09	250.1200	251.4500	243.590000	250.2200	-0.663%	2,896,486	-14.875%
2026-03-06	250.5600	252.9800	248.110000	251.8900	-1.107%	3,127,034	-15.439%
2026-03-05	256.4000	257.0200	252.630000	254.7100	-1.512%	2,273,957	-16.375%
2026-03-04	258.0100	258.9100	255.485000	258.6200	+0.357%	2,175,270	-17.640%
2026-03-03	253.4800	258.9800	251.300000	257.7000	+0.206%	2,758,431	-17.346%
2026-03-02	260.0000	261.4500	256.190000	257.1700	-2.797%	3,022,777	-17.175%
2026-02-27	261.6900	265.5000	260.100000	264.5700	+0.068%	3,252,437	-19.492%
2026-02-26	263.3400	266.1500	261.940000	264.3900	+0.521%	3,422,256	-19.437%
2026-02-25	266.2500	274.1900	262.560000	263.0200	-5.589%	5,565,449	-19.018%
2026-02-24	278.1100	281.1700	277.090000	278.5900	+1.542%	3,284,644	-23.544%
2026-02-23	280.7600	281.9750	272.340000	274.3600	-2.140%	3,058,293	-22.365%
2026-02-20	277.6700	283.8100	276.870000	280.3600	+0.784%	2,810,019	-24.026%
2026-02-19	281.4400	282.1050	276.725000	278.1800	-1.400%	1,996,956	-23.431%
2026-02-18	280.4200	283.8700	278.000000	282.1300	+0.345%	2,018,635	-24.503%
2026-02-17	287.0250	289.8600	278.250000	281.1600	-2.168%	2,304,887	-24.242%
2026-02-13	285.4200	289.8700	282.150000	287.3900	+0.651%	2,241,715	-25.885%
2026-02-12	289.3900	293.0600	285.070000	285.5300	-0.526%	3,659,439	-25.402%
2026-02-11	282.3900	287.3400	280.780000	287.0400	+0.833%	2,944,956	-25.794%
2026-02-10	279.0000	285.7250	277.375000	284.6700	+2.810%	2,819,828	-25.177%
2026-02-09	278.3300	279.0000	274.450000	276.8900	-0.535%	2,471,027	-23.074%
2026-02-06	276.5800	279.6650	275.020100	278.3800	+1.270%	2,211,471	-23.486%
2026-02-05	275.6400	277.0800	272.240000	274.8900	-0.348%	2,683,276	-22.514%
2026-02-04	276.3200	280.1700	273.290000	275.8500	+0.364%	2,774,033	-22.784%
2026-02-03	267.9400	280.5050	267.610000	274.8500	+2.152%	3,450,009	-22.503%
2026-02-02	266.6600	270.3300	262.690000	269.0600	+0.749%	2,763,494	-20.836%
2026-01-30	266.0550	267.5600	262.670100	267.0600	+0.158%	3,199,293	-20.243%
2026-01-29	268.7100	270.9800	265.710000	266.6400	-1.032%	3,264,787	-20.117%
2026-01-28	273.7200	274.0000	268.060000	269.4200	-1.650%	2,952,369	-20.941%
2026-01-27	277.0100	277.0100	272.320000	273.9400	-1.429%	2,493,257	-22.246%
2026-01-26	278.8300	279.5000	275.620000	277.9100	+0.426%	2,016,394	-23.356%
2026-01-23	275.0000	277.2850	273.980000	276.7300	+0.647%	2,204,397	-23.030%
2026-01-22	277.3700	281.3600	274.880000	274.9500	-0.779%	2,882,846	-22.531%
2026-01-21	267.4400	278.3300	267.010000	277.1100	+3.245%	4,021,907	-23.135%
2026-01-20	272.2000	275.2400	267.770000	268.4000	-3.297%	4,024,660	-20.641%
2026-01-16	276.3200	278.4400	274.070000	277.5500	+0.195%	2,915,917	-23.257%
2026-01-15	275.1450	278.2095	273.440000	277.0100	+0.749%	2,620,707	-23.107%
2026-01-14	272.2000	278.1000	272.200000	274.9500	+0.255%	3,207,670	-22.531%
2026-01-13	273.1400	274.7400	270.350000	274.2500	+1.240%	2,943,839	-22.334%
2026-01-12	266.4900	271.5300	263.610000	270.8900	+1.377%	3,269,850	-21.370%
2026-01-09	259.9500	268.0450	259.130000	267.2100	+4.293%	4,013,656	-20.287%
2026-01-08	245.1250	257.8200	243.910200	256.2100	+3.678%	3,290,329	-16.865%
2026-01-07	251.8800	256.8000	247.100000	247.1200	+0.256%	2,423,335	-13.807%
2026-01-06	241.4900	248.3000	240.020000	246.4900	+0.711%	2,573,560	-13.587%
2026-01-05	245.0800	247.8300	243.950000	244.7500	-0.867%	2,835,700	-12.972%
2026-01-02	241.5000	247.2250	239.970000	246.8900	+2.376%	2,594,800	-13.727%
2025-12-31	242.4100	243.3900	241.030000	241.1600	-0.831%	1,615,257	-11.677%
2025-12-30	242.6400	243.6400	241.040000	243.1800	-0.267%	1,371,371	-12.411%
2025-12-29	245.1100	245.3600	242.630000	243.8300	-0.270%	1,597,152	-12.644%
2025-12-26	242.7300	244.7050	242.300000	244.4900	+0.613%	1,179,672	-12.880%
2025-12-24	241.7500	243.9800	241.340000	243.0000	+0.351%	787,860	-12.346%
2025-12-23	241.5000	242.2100	239.540000	242.1500	+0.033%	1,863,854	-12.038%
2025-12-22	240.5800	242.7500	239.630000	242.0700	+0.678%	1,776,590	-12.009%
2025-12-19	247.0400	247.1300	240.330000	240.4400	-2.935%	5,458,224	-11.412%
2025-12-18	250.7600	254.0400	247.460000	247.7100	-0.101%	2,553,447	-14.012%
2025-12-17	246.0000	249.6100	245.080000	247.9600	+0.605%	2,030,706	-14.099%
2025-12-16	250.2100	250.9700	246.040000	246.4700	-0.929%	2,692,238	-13.580%
2025-12-15	247.7400	249.4400	243.860000	248.7800	+0.603%	3,108,604	-14.382%
2025-12-12	249.1500	250.7300	245.930100	247.2900	-0.318%	2,046,922	-13.866%
2025-12-11	248.6300	251.8900	247.513100	248.0800	+0.764%	2,830,964	-14.141%
2025-12-10	242.8100	248.4350	242.380000	246.2000	+1.455%	4,778,877	-13.485%
2025-12-09	243.8100	245.9800	240.890000	242.6700	-0.878%	2,865,544	-12.226%
2025-12-08	247.1100	248.0950	244.820000	244.8200	-1.469%	3,935,356	-12.997%
2025-12-05	246.1500	248.6800	245.657200	248.4700	+0.934%	2,642,080	-14.275%
2025-12-04	246.6000	248.1600	245.000000	246.1700	-0.312%	4,092,878	-13.474%
2025-12-03	243.1750	247.9900	243.175000	246.9400	+1.550%	3,275,647	-13.744%
2025-12-02	246.3100	247.2186	242.600000	243.1700	-1.307%	3,886,111	-12.407%
2025-12-01	242.0000	249.4400	241.262200	246.3900	+1.613%	4,083,176	-13.552%
2025-11-28	241.5900	243.0300	240.800000	242.4800	+0.360%	1,289,922	-12.158%
2025-11-26	237.5000	243.0500	236.650000	241.6100	+1.474%	2,303,332	-11.841%
2025-11-25	230.7200	238.9100	230.290000	238.1000	+4.083%	3,330,346	-10.542%
2025-11-24	234.0000	234.4600	228.730000	228.7600	-2.360%	4,212,622	-6.889%
2025-11-21	230.5400	236.5600	228.960000	234.2900	+2.565%	6,089,987	-9.087%
2025-11-20	228.0800	230.4500	225.780000	228.4300	+0.009%	4,769,495	-6.755%
2025-11-19	230.0100	232.9700	224.260000	228.4100	+4.026%	7,728,854	-6.747%
2025-11-18	219.0500	223.7200	218.800000	219.5700	-2.413%	6,260,404	-2.992%
2025-11-17	227.2000	228.7700	224.960000	225.0000	-1.251%	4,411,473	-5.333%
2025-11-14	230.2700	232.1400	226.970000	227.8500	-1.564%	2,692,002	-6.517%
2025-11-13	234.4500	236.6500	230.910000	231.4700	-1.376%	3,108,986	-7.979%
2025-11-12	234.3900	236.7100	232.880000	234.7000	-0.272%	2,587,556	-9.246%
2025-11-11	233.7500	236.8600	233.680000	235.3400	+0.991%	1,968,302	-9.493%
2025-11-10	232.6100	234.1100	229.180000	233.0300	-0.056%	2,588,023	-8.595%
2025-11-07	231.8400	234.1800	231.115000	233.1600	+0.782%	3,054,223	-8.646%
2025-11-06	233.0800	234.9700	231.120000	231.3500	-1.280%	3,272,655	-7.932%
2025-11-05	236.5500	238.1300	231.620000	234.3500	-1.434%	2,749,755	-9.110%
2025-11-04	235.5200	238.0099	233.470000	237.7600	+0.900%	2,632,642	-10.414%
2025-11-03	236.4100	237.3150	232.980000	235.6400	-1.046%	2,333,965	-9.608%
2025-10-31	238.0800	239.3350	236.450000	238.1300	-0.705%	2,404,946	-10.553%
2025-10-30	238.0700	243.3200	237.010000	239.8200	+0.558%	2,077,030	-11.183%
2025-10-29	242.5000	243.5700	236.870000	238.4900	-2.286%	3,121,386	-10.688%
2025-10-28	242.2600	246.6250	242.090000	244.0700	+0.172%	1,613,082	-12.730%
2025-10-27	243.4500	244.4700	241.740000	243.6500	+0.387%	1,939,596	-12.580%
2025-10-24	245.3400	246.0300	242.710000	242.7100	-0.476%	1,804,093	-12.241%
2025-10-23	242.1100	244.7800	239.990000	243.8700	+0.140%	2,234,799	-12.658%
2025-10-22	244.2800	246.1400	242.520000	243.5300	-0.709%	2,508,352	-12.536%
2025-10-21	241.8800	247.0000	241.000000	245.2700	+1.238%	2,056,175	-13.157%
2025-10-20	244.9800	246.1000	242.260000	242.2700	-0.993%	2,110,566	-12.082%
2025-10-17	243.2100	245.2200	243.210000	244.7000	+0.658%	2,549,749	-12.955%
2025-10-16	242.3400	243.2000	240.440000	243.1000	+0.650%	2,258,714	-12.382%
2025-10-15	241.5100	246.0750	240.523500	241.5300	+0.324%	2,569,572	-11.812%
2025-10-14	233.9200	241.7400	233.230000	240.7500	+2.674%	3,130,340	-11.526%
2025-10-13	233.0000	235.9800	232.640000	234.4800	+0.973%	3,072,070	-9.161%
2025-10-10	235.3500	236.1300	231.610000	232.2200	-1.044%	2,158,590	-8.277%
2025-10-09	237.6000	237.9600	234.480000	234.6700	-1.229%	2,285,086	-9.234%
2025-10-08	239.4100	239.4100	237.240000	237.5900	-0.959%	1,995,689	-10.350%
2025-10-07	241.1100	241.3400	237.945000	239.8900	-0.737%	2,597,807	-11.209%
2025-10-06	246.1200	246.4900	240.527500	241.6700	-1.900%	3,307,704	-11.863%
2025-10-03	246.5600	247.7300	245.530000	246.3500	-0.396%	2,023,559	-13.538%
2025-10-02	246.6300	248.9999	246.350000	247.3300	-0.266%	1,952,309	-13.880%
2025-10-01	251.1100	251.2600	246.455000	247.9900	-1.321%	3,106,631	-14.109%
2025-09-30	252.8100	253.6000	249.630000	251.3100	-0.793%	3,114,495	-15.244%
2025-09-29	257.1300	257.3350	250.730000	253.3200	-1.478%	3,282,140	-15.917%
2025-09-26	255.6100	257.6900	254.200000	257.1200	+0.622%	1,923,595	-17.159%
2025-09-25	254.9200	257.4300	254.170000	255.5300	-0.699%	2,877,910	-16.644%
2025-09-24	258.2900	259.5100	256.340000	257.3300	-0.955%	3,156,029	-17.227%
2025-09-23	259.5600	260.7800	257.250000	259.8100	-0.223%	2,972,901	-18.017%
2025-09-22	265.0000	265.4100	260.360000	260.3900	-1.814%	3,435,420	-18.200%
2025-09-19	267.5300	267.6300	265.110000	265.2000	-0.886%	4,079,150	-19.683%
2025-09-18	269.0700	270.5700	267.490000	267.5700	-0.142%	2,301,723	-20.395%
2025-09-17	272.6000	274.9800	266.860000	267.9500	-0.950%	2,854,562	-20.508%
2025-09-16	272.9300	273.2750	269.410000	270.5200	-0.577%	1,940,749	-21.263%
2025-09-15	271.4800	272.6500	269.100000	272.0900	+0.096%	2,648,353	-21.717%
2025-09-12	270.0600	272.6000	269.530000	271.8300	-0.209%	2,906,277	-21.642%
2025-09-11	267.8400	273.4100	267.210100	272.4000	+2.195%	2,253,586	-21.806%
2025-09-10	268.4100	269.0000	265.080000	266.5500	-0.922%	1,918,258	-20.090%
2025-09-09	272.2800	272.2800	267.595000	269.0300	-1.461%	3,120,808	-20.827%
2025-09-08	269.2100	273.2200	268.680000	273.0200	+1.130%	4,465,199	-21.984%
2025-09-05	267.3700	270.6800	265.230000	269.9700	+2.041%	4,488,357	-21.102%
2025-09-04	263.0400	264.7100	261.470000	264.5700	+1.492%	2,258,933	-19.492%
2025-09-03	257.4500	261.3900	257.000000	260.6800	+0.750%	2,002,463	-18.291%
2025-09-02	256.4500	259.0100	255.610000	258.7400	+0.264%	1,783,660	-17.678%
2025-08-29	257.7700	258.8099	255.960000	258.0600	+0.202%	2,177,733	-17.461%
2025-08-28	259.2000	259.4350	255.693900	257.5400	-0.437%	1,779,192	-17.294%
2025-08-27	258.8400	260.6350	258.075000	258.6700	+0.132%	2,149,071	-17.656%
2025-08-26	258.4700	258.7600	256.140100	258.3300	-0.209%	2,865,352	-17.547%
2025-08-25	262.0600	262.6450	258.750000	258.8700	-1.843%	2,336,749	-17.719%
2025-08-22	257.3500	265.4999	254.640000	263.7300	+3.161%	3,796,690	-19.236%
2025-08-21	256.0800	258.6686	254.320100	255.6500	-0.579%	2,697,253	-16.683%
2025-08-20	265.3950	267.5200	256.452500	257.1400	+0.304%	5,226,000	-17.166%
2025-08-19	254.7600	258.3800	254.760000	256.3600	+2.180%	4,702,560	-16.914%
2025-08-18	251.7000	253.0000	250.470000	250.8900	-0.464%	2,977,124	-15.102%
2025-08-15	254.1700	254.1700	249.425000	252.0600	-0.391%	3,026,801	-15.496%
2025-08-14	252.0100	253.7800	251.570000	253.0500	-1.280%	3,635,195	-15.827%
2025-08-13	247.5000	258.5000	246.730000	256.3300	+4.680%	6,030,329	-16.904%
2025-08-12	241.9400	245.3600	240.938900	244.8700	+2.093%	2,973,350	-13.015%
2025-08-11	241.5500	243.1700	237.810000	239.8500	-0.539%	2,689,705	-11.194%
2025-08-08	239.1000	242.1400	238.302500	241.1500	+1.086%	2,746,407	-11.673%
2025-08-07	240.0000	241.2600	236.610000	238.5600	+0.113%	1,948,334	-10.714%
2025-08-06	237.5600	239.7100	236.570000	238.2900	+0.350%	2,448,844	-10.613%
2025-08-05	234.3850	238.2900	234.125000	237.4600	+1.561%	3,107,407	-10.301%
2025-08-04	226.4050	234.5500	226.280000	233.8100	+3.273%	3,871,305	-8.900%
2025-08-01	223.5100	228.1500	221.755000	226.4000	+1.266%	3,400,947	-5.919%
2025-07-31	225.9000	228.3200	222.980000	223.5700	-1.697%	2,778,602	-4.728%
2025-07-30	230.2500	231.1300	225.516100	227.4300	-1.135%	2,047,634	-6.345%
2025-07-29	230.3300	230.8400	228.150000	230.0400	+0.022%	1,853,163	-7.407%
2025-07-28	226.7500	231.8500	225.500000	229.9900	+1.407%	3,302,385	-7.387%
2025-07-25	226.5000	227.3258	225.090000	226.8000	+0.550%	2,053,537	-6.085%
2025-07-24	228.0600	229.4800	225.510000	225.5600	-1.334%	2,083,634	-5.568%
2025-07-23	226.6800	228.9850	225.770000	228.6100	+0.785%	2,337,300	-6.828%
2025-07-22	222.6500	227.2400	221.500000	226.8300	+2.680%	2,880,001	-6.097%
2025-07-21	220.0300	222.7400	219.620000	220.9100	+0.799%	2,904,702	-3.581%
2025-07-18	219.3050	219.8500	217.560000	219.1600	+0.265%	2,399,245	-2.811%
2025-07-17	216.3500	219.0300	215.850000	218.5800	+0.914%	2,474,059	-2.553%
2025-07-16	215.5000	216.6500	212.559000	216.6000	+0.740%	3,604,675	-1.662%
2025-07-15	223.0100	223.0600	214.910000	215.0100	-3.323%	2,947,168	-0.935%
2025-07-14	223.2700	224.1832	219.800000	222.4000	-0.772%	2,767,371	-4.227%
2025-07-11	225.5800	226.7050	223.440000	224.1300	-1.659%	1,840,323	-4.966%
2025-07-10	224.7600	230.3600	224.495000	227.9100	+1.037%	2,417,270	-6.542%
2025-07-09	224.2000	225.6600	222.112513	225.5700	+0.849%	2,339,394	-5.573%
2025-07-08	224.0500	226.8285	223.400000	223.6700	-0.587%	2,672,036	-4.770%
2025-07-07	227.7400	228.2700	222.650000	224.9900	-1.454%	2,740,527	-5.329%
2025-07-03	226.9800	228.5300	224.040000	228.3100	+0.604%	1,777,903	-6.706%
2025-07-02	229.1300	229.3861	225.560000	226.9400	-0.744%	2,174,540	-6.143%
2025-07-01	219.5200	232.1666	219.140000	228.6400	+3.051%	3,974,824	-6.840%
2025-06-30	224.0700	224.8400	219.650000	221.8700	-0.787%	2,735,369	-3.998%
2025-06-27	221.4200	225.2200	221.270000	223.6300	+1.085%	3,256,659	-4.753%
2025-06-26	221.2500	222.8100	220.050000	221.2300	+0.240%	2,254,661	-3.720%
2025-06-25	219.5000	221.6100	218.190000	220.7000	+0.327%	2,082,949	-3.489%
2025-06-24	219.0000	220.4100	217.710000	219.9800	+0.645%	2,210,033	-3.173%
2025-06-23	212.7900	218.7900	211.790000	218.5700	+2.736%	2,639,485	-2.548%
2025-06-20	211.6550	212.9300	210.330000	212.7500	+0.911%	6,148,480	+0.118%
2025-06-18	212.5600	213.6899	210.410000	210.8300	-0.514%	2,528,356	+1.029%
2025-06-17	215.0500	215.7800	211.122100	211.9200	-1.925%	2,518,595	+0.510%
2025-06-16	218.3600	218.6050	214.810000	216.0800	-0.548%	2,392,491	-1.425%
2025-06-13	221.2500	223.2500	216.330000	217.2700	-2.787%	2,426,030	-1.965%
2025-06-12	221.6000	224.3300	219.750000	223.5000	+0.857%	2,486,061	-4.698%
2025-06-11	226.6400	226.6400	220.660000	221.6000	-1.463%	2,377,958	-3.881%
2025-06-10	224.0500	225.9300	222.140000	224.8900	+0.572%	2,174,476	-5.287%
2025-06-09	225.6900	225.6900	223.125000	223.6100	-0.737%	2,523,409	-4.745%
2025-06-06	228.8100	229.1250	224.770000	225.2700	-1.019%	2,217,181	-5.447%
2025-06-05	228.9200	229.8100	227.040000	227.5900	-0.350%	1,985,188	-6.411%
2025-06-04	228.6650	230.1000	227.850000	228.3900	-0.179%	2,301,525	-6.738%
2025-06-03	225.9000	229.3178	225.230000	228.8000	+1.454%	2,456,189	-6.906%
2025-06-02	224.0900	225.8900	221.330000	225.5200	-0.093%	3,890,535	-5.552%
2025-05-30	223.9100	226.2700	222.410000	225.7300	+0.356%	4,127,344	-5.639%
2025-05-29	225.5400	226.0000	221.660000	224.9300	+0.183%	2,739,534	-5.304%
2025-05-28	225.0000	226.7600	224.360000	224.5200	-0.571%	2,214,549	-5.131%
2025-05-27	223.3000	225.8200	222.000000	225.8100	+2.144%	3,418,212	-5.673%
2025-05-23	220.9100	222.9700	220.260000	221.0700	-1.198%	2,958,799	-3.650%
2025-05-22	226.0800	227.4500	222.970000	223.7500	-1.592%	3,116,840	-4.804%
2025-05-21	232.7000	233.1400	225.180000	227.3700	-1.678%	4,541,950	-6.320%
2025-05-20	237.0000	237.5400	230.150000	231.2500	-1.356%	3,459,469	-7.892%
2025-05-19	230.3600	236.0000	229.960000	234.4300	+0.085%	3,386,956	-9.141%
2025-05-16	232.6000	234.2900	231.900000	234.2300	+0.766%	1,818,413	-9.064%
2025-05-15	227.1900	232.6500	226.970000	232.4500	+1.724%	2,489,195	-8.367%
2025-05-14	229.5000	231.1700	228.040000	228.5100	-0.979%	2,291,184	-6.787%
2025-05-13	235.1400	235.3500	229.580000	230.7700	-0.863%	2,963,449	-7.700%
2025-05-12	231.0000	233.7600	230.270000	232.7800	+4.733%	3,496,589	-8.497%
2025-05-09	223.6800	225.1800	221.375000	222.2600	-0.989%	2,054,235	-4.166%
2025-05-08	224.5650	226.6300	222.440000	224.4800	+0.434%	2,405,726	-5.114%
2025-05-07	222.9500	225.0645	221.695000	223.5100	+0.224%	2,924,153	-4.702%
2025-05-06	223.1450	224.6800	221.960000	223.0100	-0.968%	2,175,713	-4.489%
2025-05-05	226.0100	227.1100	224.090100	225.1900	-0.880%	1,878,347	-5.413%
2025-05-02	224.5200	227.7300	223.940000	227.1900	+2.191%	2,318,855	-6.246%
2025-05-01	223.4900	225.5400	221.190000	222.3200	-0.555%	2,067,991	-4.192%
2025-04-30	221.9300	224.0000	218.190000	223.5600	+0.130%	3,455,615	-4.724%
2025-04-29	219.3100	223.8800	219.310000	223.2700	+0.959%	1,604,037	-4.600%
2025-04-28	220.5000	223.5400	219.300000	221.1500	+0.109%	2,046,830	-3.685%
2025-04-25	222.2050	222.3400	218.760000	220.9100	-0.513%	1,493,759	-3.581%
2025-04-24	217.7600	222.9400	216.290000	222.0500	+1.970%	2,243,202	-4.076%
2025-04-23	222.1250	225.6600	217.150000	217.7600	-0.598%	2,382,524	-2.186%
2025-04-22	214.7950	220.5500	214.565000	219.0700	+2.961%	2,223,981	-2.771%
2025-04-21	217.6700	218.1700	210.414400	212.7700	-2.845%	2,769,651	+0.108%
2025-04-17	217.0200	220.6900	215.780000	219.0000	+2.141%	2,166,915	-2.740%
2025-04-16	219.3500	221.3500	213.300000	214.4100	-2.766%	1,916,389	-0.658%
2025-04-15	224.0000	225.0300	218.800000	220.5100	-1.620%	2,805,296	-3.406%
2025-04-14	222.9200	225.6000	220.500000	224.1400	+1.720%	2,766,285	-4.970%
2025-04-11	219.3500	221.1700	213.830000	220.3500	-0.384%	2,903,959	-3.336%
2025-04-10	220.9600	223.4000	213.360000	221.2000	-0.896%	3,482,549	-3.707%
2025-04-09	208.7950	224.3100	206.385000	223.2000	+5.437%	4,106,221	-4.570%
2025-04-08	220.0200	223.8800	207.580000	211.6900	-2.420%	3,294,379	+0.619%
2025-04-07	218.0500	225.6500	211.695000	216.9400	-2.844%	4,478,135	-1.816%
2025-04-04	220.6500	229.8294	219.041200	223.2900	+0.346%	4,830,075	-4.608%
2025-04-03	222.7850	226.1700	220.610000	222.5200	-5.423%	4,475,436	-4.278%
2025-04-02	232.1400	236.1100	232.140000	235.2800	+0.543%	2,534,399	-9.470%
2025-04-01	232.4000	234.5100	230.480000	234.0100	+0.334%	2,212,787	-8.978%
2025-03-31	226.7400	234.9800	226.740000	233.2300	+2.106%	3,465,666	-8.674%
2025-03-28	232.4900	232.6250	227.440000	228.4200	-1.615%	2,118,307	-6.751%
2025-03-27	232.7400	233.8800	230.860000	232.1700	+0.052%	2,425,105	-8.257%
2025-03-26	230.8000	233.5700	230.660000	232.0500	+0.590%	1,753,802	-8.209%
2025-03-25	232.3100	233.1500	228.070000	230.6900	-0.945%	2,434,856	-7.668%
2025-03-24	228.3800	233.1300	228.380000	232.8900	+2.563%	2,397,272	-8.541%
2025-03-21	224.3400	227.1900	221.000000	227.0700	+0.358%	5,809,653	-6.196%
2025-03-20	225.5400	229.5600	224.010000	226.2600	+0.333%	1,873,030	-5.861%
2025-03-19	223.8000	225.8900	222.420000	225.5100	+1.148%	1,846,483	-5.547%
2025-03-18	224.8700	225.5800	222.570000	222.9500	-1.284%	1,709,947	-4.463%
2025-03-17	225.0000	226.6337	223.400000	225.8500	+0.628%	2,372,318	-5.690%
2025-03-14	224.3400	224.7600	221.020000	224.4400	+0.799%	2,368,018	-5.097%
2025-03-13	227.7300	228.3550	220.167000	222.6600	-2.483%	2,880,397	-4.338%
2025-03-12	233.0100	234.7500	226.400000	228.3300	-1.865%	2,497,998	-6.714%
2025-03-11	241.8200	242.0300	231.590000	232.6700	-4.006%	2,880,042	-8.454%
2025-03-10	242.5000	246.6150	241.070000	242.3800	-0.115%	2,291,258	-12.121%
2025-03-07	242.0600	243.0510	238.355000	242.6600	-0.345%	2,450,743	-12.223%
2025-03-06	241.8200	245.3100	240.040000	243.5000	+0.222%	2,539,758	-12.526%
2025-03-05	238.0000	243.0000	237.800000	242.9600	+1.297%	2,723,617	-12.331%
2025-03-04	244.6050	244.6700	239.083997	239.8500	-2.563%	2,728,239	-11.194%
2025-03-03	248.6800	249.6800	243.800000	246.1600	-0.997%	2,362,768	-13.471%
2025-02-28	248.1700	249.7100	244.300000	248.6400	+1.279%	2,751,901	-14.334%
2025-02-27	247.0800	248.4500	244.930000	245.5000	-0.635%	2,423,407	-13.238%
2025-02-26	251.9300	252.9500	241.070000	247.0700	+1.931%	4,592,287	-13.790%
2025-02-25	238.0000	244.4400	238.000000	242.3900	+2.240%	3,791,403	-12.125%
2025-02-24	238.8400	239.4550	235.930000	237.0800	-0.874%	4,047,938	-10.157%
2025-02-21	247.3750	247.7400	238.750000	239.1700	-2.942%	3,057,600	-10.942%
2025-02-20	246.1800	246.6800	244.110000	246.4200	-0.105%	1,954,834	-13.562%
2025-02-19	247.2500	248.8800	245.120000	246.6800	-1.607%	2,323,744	-13.653%
2025-02-18	250.4700	251.3600	248.390000	250.7100	-0.429%	1,590,346	-15.041%
2025-02-14	254.5000	256.4200	251.250000	251.7900	-0.344%	1,533,942	-15.406%
2025-02-13	251.6350	253.3100	250.140000	252.6600	+0.959%	1,799,557	-15.697%
2025-02-12	250.7500	251.0000	246.510000	250.2600	-2.634%	2,395,616	-14.889%
2025-02-11	256.0000	257.9250	255.600000	257.0300	+0.230%	1,340,188	-17.130%
2025-02-10	255.3200	256.8600	252.560000	256.4400	+1.786%	1,574,185	-16.940%
2025-02-07	256.8200	257.3500	251.350000	251.9400	-1.950%	2,092,155	-15.456%
2025-02-06	260.1050	260.6103	255.710000	256.9500	-0.588%	2,352,055	-17.104%
2025-02-05	258.9100	259.4400	254.870000	258.4700	+0.482%	1,635,814	-17.592%
2025-02-04	255.9500	258.2300	255.120000	257.2300	+0.285%	1,454,291	-17.195%
2025-02-03	256.0400	258.6800	252.380000	256.5000	-1.361%	1,767,903	-16.959%
2025-01-31	262.2800	264.1800	259.605000	260.0400	-1.500%	1,692,334	-18.090%
2025-01-30	263.6500	266.5550	262.450000	264.0000	+0.867%	1,516,030	-19.318%
2025-01-29	265.1950	266.6000	261.410000	261.7300	-1.014%	1,979,113	-18.618%
2025-01-28	266.2500	266.9500	263.608400	264.4100	-1.494%	1,405,281	-19.443%
2025-01-27	263.1300	269.1867	263.000000	268.4200	+2.372%	2,155,303	-20.647%
2025-01-24	260.9000	262.9800	259.380000	262.2000	+0.337%	1,949,058	-18.764%
2025-01-23	257.8000	261.5000	257.800000	261.3200	+1.287%	2,339,010	-18.491%
2025-01-22	262.5500	262.5500	257.740000	258.0000	-2.402%	1,968,641	-17.442%
2025-01-21	263.0000	266.8400	262.690000	264.3500	+1.260%	2,562,979	-19.425%
2025-01-17	259.9600	262.0200	258.390000	261.0600	+0.881%	2,623,022	-18.410%
2025-01-16	256.8000	259.5284	255.910000	258.7800	+0.802%	1,823,332	-17.691%

document.getElementById("bZLqKV").onerror = function(){this.style.display='none';}; .dark-mode .r9J8xx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9J8xx{ color: #333333; background-color: white; border: 2px solid #333333; }LOWLowe's Companies Inc.stock NYSE

LOW
Lowe's Companies Inc.
stock NYSE