Lowe's Companies (LOW)
226.40
+2.83 (1.27%)
NYSE · Last Trade: Aug 1st, 6:33 PM EDT
Historical Prices For Lowe's Companies (LOW)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/31/2025 | 225.90 | 228.32 | 222.98 | 223.57 | 2,778,601 | 223.57 |
7/30/2025 | 230.25 | 231.13 | 225.52 | 227.43 | 2,047,462 | 227.43 |
7/29/2025 | 230.33 | 230.84 | 228.15 | 230.04 | 1,853,147 | 230.04 |
7/28/2025 | 226.75 | 231.85 | 225.50 | 229.99 | 3,302,267 | 229.99 |
7/25/2025 | 226.50 | 227.33 | 225.09 | 226.80 | 2,053,538 | 226.80 |
7/24/2025 | 228.06 | 229.48 | 225.51 | 225.56 | 2,083,531 | 225.56 |
7/23/2025 | 226.68 | 228.99 | 225.77 | 228.61 | 2,337,068 | 228.61 |
7/22/2025 | 222.65 | 227.24 | 221.50 | 226.83 | 2,879,582 | 225.63 |
7/21/2025 | 220.03 | 222.74 | 219.62 | 220.91 | 2,904,551 | 219.74 |
7/18/2025 | 219.30 | 219.85 | 217.56 | 219.16 | 2,399,246 | 218.00 |
7/17/2025 | 216.35 | 219.03 | 215.85 | 218.58 | 2,474,028 | 217.42 |
7/16/2025 | 215.50 | 216.65 | 212.56 | 216.60 | 3,604,544 | 215.45 |
7/15/2025 | 223.01 | 223.06 | 214.91 | 215.01 | 2,946,668 | 213.87 |
7/14/2025 | 223.27 | 224.18 | 219.80 | 222.40 | 2,767,317 | 221.22 |
7/11/2025 | 225.58 | 226.71 | 223.44 | 224.13 | 1,840,324 | 222.94 |
7/10/2025 | 224.76 | 230.36 | 224.50 | 227.91 | 2,417,248 | 226.70 |
7/09/2025 | 224.20 | 225.66 | 222.11 | 225.57 | 2,339,385 | 224.38 |
7/08/2025 | 224.05 | 226.83 | 223.40 | 223.67 | 2,671,530 | 222.49 |
7/07/2025 | 227.74 | 228.27 | 222.65 | 224.99 | 2,740,511 | 223.80 |
7/03/2025 | 226.98 | 228.53 | 224.04 | 228.31 | 1,777,906 | 227.10 |
7/02/2025 | 229.13 | 229.39 | 225.56 | 226.94 | 2,174,531 | 225.74 |
7/01/2025 | 219.52 | 232.17 | 219.14 | 228.64 | 3,974,692 | 227.43 |
6/30/2025 | 224.07 | 224.84 | 219.65 | 221.87 | 2,735,347 | 220.70 |
6/27/2025 | 221.42 | 225.22 | 221.27 | 223.63 | 3,285,850 | 222.45 |
6/26/2025 | 221.25 | 222.81 | 220.05 | 221.23 | 2,254,660 | 220.06 |
6/25/2025 | 219.50 | 221.61 | 218.19 | 220.70 | 2,082,668 | 219.53 |
6/24/2025 | 219.00 | 220.41 | 217.71 | 219.98 | 2,210,017 | 218.82 |
6/23/2025 | 212.79 | 218.79 | 211.79 | 218.57 | 2,639,414 | 217.41 |
6/20/2025 | 211.65 | 212.93 | 210.33 | 212.75 | 6,148,486 | 211.62 |
6/18/2025 | 212.56 | 213.69 | 210.41 | 210.83 | 2,528,358 | 209.72 |
6/17/2025 | 215.05 | 215.78 | 211.12 | 211.92 | 2,518,533 | 210.80 |
6/16/2025 | 218.36 | 218.60 | 214.81 | 216.08 | 2,392,360 | 214.94 |
6/13/2025 | 221.25 | 223.25 | 216.33 | 217.27 | 2,475,463 | 216.12 |
6/12/2025 | 221.60 | 224.33 | 219.75 | 223.50 | 2,485,940 | 222.32 |
6/11/2025 | 226.64 | 226.64 | 220.69 | 221.60 | 2,377,544 | 220.43 |
6/10/2025 | 224.05 | 225.93 | 222.14 | 224.89 | 2,174,468 | 223.70 |
6/09/2025 | 225.69 | 225.69 | 223.13 | 223.61 | 2,522,773 | 222.43 |
6/06/2025 | 228.81 | 229.13 | 224.77 | 225.27 | 2,217,182 | 224.08 |
6/05/2025 | 228.92 | 229.81 | 227.04 | 227.59 | 1,985,122 | 226.39 |
6/04/2025 | 228.66 | 230.10 | 227.85 | 228.39 | 2,301,525 | 227.18 |
6/03/2025 | 225.90 | 229.32 | 225.23 | 228.80 | 2,455,685 | 227.59 |
6/02/2025 | 224.09 | 225.89 | 221.33 | 225.52 | 3,890,525 | 224.33 |
5/30/2025 | 223.91 | 226.27 | 222.41 | 225.73 | 4,127,393 | 224.54 |
5/29/2025 | 225.54 | 226.00 | 221.66 | 224.93 | 2,739,374 | 223.74 |
5/28/2025 | 225.00 | 226.76 | 224.36 | 224.52 | 2,213,584 | 223.33 |
5/27/2025 | 223.30 | 225.82 | 222.00 | 225.81 | 3,418,217 | 224.62 |
5/23/2025 | 220.91 | 222.97 | 220.26 | 221.07 | 2,962,431 | 219.90 |
5/22/2025 | 226.08 | 227.45 | 222.97 | 223.75 | 3,116,777 | 222.57 |
5/21/2025 | 232.70 | 233.14 | 225.18 | 227.37 | 4,541,737 | 226.17 |
5/20/2025 | 237.00 | 237.54 | 230.15 | 231.25 | 3,457,798 | 230.03 |
5/19/2025 | 230.36 | 236.00 | 229.96 | 234.43 | 3,385,478 | 233.19 |
5/16/2025 | 232.60 | 234.29 | 231.90 | 234.23 | 1,818,415 | 232.99 |
5/15/2025 | 227.19 | 232.65 | 226.97 | 232.45 | 2,489,201 | 231.22 |
5/14/2025 | 229.50 | 231.17 | 228.04 | 228.51 | 2,291,179 | 227.30 |
5/13/2025 | 235.14 | 235.35 | 229.58 | 230.77 | 2,963,430 | 229.55 |
5/12/2025 | 231.00 | 233.76 | 230.27 | 232.78 | 3,496,571 | 231.55 |
5/09/2025 | 223.68 | 225.18 | 221.38 | 222.26 | 2,054,236 | 221.08 |
5/08/2025 | 224.57 | 226.63 | 222.44 | 224.48 | 2,405,711 | 223.29 |
5/07/2025 | 222.95 | 225.06 | 221.69 | 223.51 | 2,924,049 | 222.33 |
5/06/2025 | 223.15 | 224.68 | 221.96 | 223.01 | 2,175,697 | 221.83 |
5/05/2025 | 226.01 | 227.11 | 224.09 | 225.19 | 1,878,382 | 224.00 |
5/02/2025 | 224.52 | 227.73 | 223.94 | 227.19 | 2,318,856 | 225.99 |