Lowe's Companies, Inc.LOWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $258.01 | $258.91 | $255.49 | $258.62 | 2.15M |
| 3/3/2026 | $253.48 | $258.98 | $251.30 | $257.70 | 2.76M |
| 3/2/2026 | $260.00 | $261.45 | $256.19 | $257.17 | 3.02M |
| 2/27/2026 | $261.69 | $265.50 | $260.10 | $264.57 | 3.25M |
| 2/26/2026 | $263.34 | $266.15 | $261.94 | $264.39 | 3.43M |
| 2/25/2026 | $266.25 | $274.19 | $262.56 | $263.02 | 5.57M |
| 2/24/2026 | $278.11 | $281.17 | $277.09 | $278.59 | 3.28M |
| 2/23/2026 | $280.76 | $281.98 | $272.34 | $274.36 | 3.06M |
| 2/20/2026 | $277.67 | $283.81 | $276.87 | $280.36 | 2.81M |
| 2/19/2026 | $281.44 | $282.11 | $276.73 | $278.18 | 2.00M |
| 2/18/2026 | $280.42 | $283.87 | $278.00 | $282.13 | 2.02M |
| 2/17/2026 | $287.02 | $289.86 | $278.25 | $281.16 | 2.31M |
| 2/13/2026 | $285.42 | $289.87 | $282.15 | $287.39 | 2.24M |
| 2/12/2026 | $289.39 | $293.06 | $285.07 | $285.53 | 3.66M |
| 2/11/2026 | $282.39 | $287.34 | $280.78 | $287.04 | 2.95M |
| 2/10/2026 | $279.00 | $285.73 | $277.38 | $284.67 | 2.82M |
| 2/9/2026 | $278.33 | $279.00 | $274.45 | $276.89 | 2.47M |
| 2/6/2026 | $276.58 | $279.67 | $275.02 | $278.38 | 2.21M |
| 2/5/2026 | $275.64 | $277.08 | $272.24 | $274.89 | 2.68M |
| 2/4/2026 | $276.32 | $280.17 | $273.29 | $275.85 | 2.77M |
| 2/3/2026 | $267.94 | $280.51 | $267.61 | $274.85 | 3.45M |
| 2/2/2026 | $266.66 | $270.33 | $262.69 | $269.06 | 2.76M |
| 1/30/2026 | $266.06 | $267.56 | $262.67 | $267.06 | 3.20M |
| 1/29/2026 | $268.71 | $270.98 | $265.71 | $266.64 | 3.26M |
| 1/28/2026 | $273.72 | $274.00 | $268.06 | $269.42 | 2.95M |
| 1/27/2026 | $277.01 | $277.01 | $272.32 | $273.94 | 2.49M |
| 1/26/2026 | $278.83 | $279.50 | $275.62 | $277.91 | 2.02M |
| 1/23/2026 | $275.00 | $277.29 | $273.98 | $276.73 | 2.20M |
| 1/22/2026 | $277.37 | $281.36 | $274.88 | $274.95 | 2.88M |
| 1/21/2026 | $267.44 | $278.33 | $267.01 | $277.11 | 4.02M |
| 1/20/2026 | $272.20 | $275.24 | $267.77 | $268.40 | 3.96M |
| 1/16/2026 | $276.32 | $278.44 | $274.07 | $277.55 | 2.92M |
| 1/15/2026 | $275.15 | $278.21 | $273.44 | $277.01 | 2.62M |
| 1/14/2026 | $272.20 | $278.10 | $272.20 | $274.95 | 3.21M |
| 1/13/2026 | $273.14 | $274.74 | $270.35 | $274.25 | 2.95M |
| 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 |