Lowe's Companies, Inc.LOWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $266.49 | $271.53 | $263.61 | $270.89 | 3.27M |
| 1/9/2026 | $259.95 | $268.05 | $259.13 | $267.21 | 4.09M |
| 1/8/2026 | $245.13 | $257.82 | $243.91 | $256.21 | 3.16M |
| 1/7/2026 | $251.88 | $256.80 | $247.10 | $247.12 | 2.42M |
| 1/6/2026 | $241.49 | $248.30 | $240.02 | $246.49 | 2.57M |
| 1/5/2026 | $245.08 | $247.83 | $243.95 | $244.75 | 2.84M |
| 1/2/2026 | $241.50 | $247.23 | $239.97 | $246.89 | 2.60M |
| 12/31/2025 | $242.41 | $243.39 | $241.03 | $241.16 | 1.62M |
| 12/30/2025 | $242.64 | $243.64 | $241.04 | $243.18 | 1.37M |
| 12/29/2025 | $245.11 | $245.36 | $242.63 | $243.83 | 1.60M |
| 12/26/2025 | $242.73 | $244.71 | $242.30 | $244.49 | 1.18M |
| 12/24/2025 | $241.75 | $243.98 | $241.34 | $243.00 | 787,900 |
| 12/23/2025 | $241.50 | $242.21 | $239.54 | $242.15 | 1.86M |
| 12/22/2025 | $240.58 | $242.75 | $239.63 | $242.07 | 1.78M |
| 12/19/2025 | $247.04 | $247.13 | $240.33 | $240.44 | 5.46M |
| 12/18/2025 | $250.76 | $254.04 | $247.46 | $247.71 | 2.55M |
| 12/17/2025 | $246.00 | $249.61 | $245.08 | $247.96 | 2.03M |
| 12/16/2025 | $250.21 | $250.97 | $246.04 | $246.47 | 2.69M |
| 12/15/2025 | $247.74 | $249.44 | $243.86 | $248.78 | 3.11M |
| 12/12/2025 | $249.15 | $250.73 | $245.93 | $247.29 | 2.05M |
| 12/11/2025 | $248.63 | $251.89 | $247.51 | $248.08 | 2.83M |
| 12/10/2025 | $242.81 | $248.44 | $242.38 | $246.20 | 4.78M |
| 12/9/2025 | $243.81 | $245.98 | $240.89 | $242.67 | 2.87M |
| 12/8/2025 | $247.11 | $248.10 | $244.82 | $244.82 | 3.94M |
| 12/5/2025 | $246.15 | $248.68 | $245.66 | $248.47 | 2.64M |
| 12/4/2025 | $246.60 | $248.16 | $245.00 | $246.17 | 4.09M |
| 12/3/2025 | $243.18 | $247.99 | $243.18 | $246.94 | 3.28M |
| 12/2/2025 | $246.31 | $247.22 | $242.60 | $243.17 | 3.89M |
| 12/1/2025 | $242.00 | $249.44 | $241.26 | $246.39 | 4.08M |
| 11/28/2025 | $241.59 | $243.03 | $240.80 | $242.48 | 1.29M |
| 11/26/2025 | $237.50 | $243.05 | $236.65 | $241.61 | 2.30M |
| 11/25/2025 | $230.72 | $238.91 | $230.29 | $238.10 | 3.33M |
| 11/24/2025 | $234.00 | $234.46 | $228.73 | $228.76 | 4.21M |
| 11/21/2025 | $230.54 | $236.56 | $228.96 | $234.29 | 6.09M |
| 11/20/2025 | $228.08 | $230.45 | $225.78 | $228.43 | 4.77M |
| 11/19/2025 | $230.01 | $232.97 | $224.26 | $228.41 | 7.73M |
| 11/18/2025 | $219.05 | $223.72 | $218.80 | $219.57 | 6.26M |
| 11/17/2025 | $227.20 | $228.77 | $224.96 | $225.00 | 4.41M |
| 11/14/2025 | $230.27 | $232.14 | $226.97 | $227.85 | 2.69M |
| 11/13/2025 | $234.45 | $236.65 | $230.91 | $231.47 | 3.11M |
| 11/12/2025 | $234.39 | $236.71 | $232.88 | $234.70 | 2.59M |
| 11/11/2025 | $233.75 | $236.86 | $233.68 | $235.34 | 1.97M |
| 11/10/2025 | $232.61 | $234.11 | $229.18 | $233.03 | 2.59M |
| 11/7/2025 | $231.84 | $234.18 | $231.12 | $233.16 | 3.05M |
| 11/6/2025 | $233.08 | $234.97 | $231.12 | $231.35 | 3.27M |
| 11/5/2025 | $236.55 | $238.13 | $231.62 | $234.35 | 2.75M |
| 11/4/2025 | $235.52 | $238.01 | $233.47 | $237.76 | 2.63M |
| 11/3/2025 | $236.41 | $237.32 | $232.98 | $235.64 | 2.33M |
| 10/31/2025 | $238.08 | $239.34 | $236.45 | $238.13 | 2.40M |
| 10/30/2025 | $238.07 | $243.32 | $237.01 | $239.82 | 2.08M |
| 10/29/2025 | $242.50 | $243.57 | $236.87 | $238.49 | 3.12M |
| 10/28/2025 | $242.26 | $246.63 | $242.09 | $244.07 | 1.61M |
| 10/27/2025 | $243.45 | $244.47 | $241.74 | $243.65 | 1.94M |
| 10/24/2025 | $245.34 | $246.03 | $242.71 | $242.71 | 1.80M |
| 10/23/2025 | $242.11 | $244.78 | $239.99 | $243.87 | 2.23M |
| 10/22/2025 | $244.28 | $246.14 | $242.52 | $243.53 | 2.51M |
| 10/21/2025 | $241.88 | $247.00 | $241.00 | $245.27 | 2.29M |
| 10/20/2025 | $244.98 | $246.10 | $242.26 | $242.27 | 2.11M |
| 10/17/2025 | $243.21 | $245.22 | $243.21 | $244.70 | 2.55M |
| 10/16/2025 | $242.34 | $243.20 | $240.44 | $243.10 | 2.26M |
| 10/15/2025 | $241.51 | $246.08 | $240.52 | $241.53 | 2.57M |