LOW
Lowe's Companies, Inc.
NYQ
$206.64
-1.06
(-0.51%)
Deep pullback · -2.20σ
Hot zone
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $208.06 | $208.50 | $204.51 | $206.64 | 3.0M |
| 2026-06-01 | $213.00 | $213.95 | $207.55 | $207.70 | 3.3M |
| 2026-05-29 | $217.03 | $219.07 | $214.15 | $214.36 | 3.6M |
| 2026-05-28 | $217.00 | $218.51 | $214.50 | $217.92 | 2.1M |
| 2026-05-27 | $215.07 | $220.34 | $214.63 | $216.84 | 3.1M |
| 2026-05-26 | $215.98 | $217.31 | $211.05 | $212.08 | 3.7M |
| 2026-05-22 | $217.22 | $217.22 | $213.57 | $215.03 | 2.8M |
| 2026-05-21 | $217.75 | $219.44 | $214.57 | $217.41 | 3.3M |
| 2026-05-20 | $213.98 | $221.54 | $208.00 | $221.05 | 6.1M |
| 2026-05-19 | $216.01 | $220.05 | $213.50 | $218.37 | 3.3M |
| 2026-05-18 | $218.42 | $222.65 | $217.33 | $218.02 | 3.7M |
| 2026-05-15 | $222.31 | $222.52 | $218.22 | $218.42 | 3.0M |
| 2026-05-14 | $222.78 | $224.22 | $221.23 | $223.61 | 2.1M |
| 2026-05-13 | $223.00 | $223.18 | $218.09 | $220.45 | 3.1M |
| 2026-05-12 | $228.96 | $229.10 | $224.13 | $224.52 | 3.3M |
| 2026-05-11 | $228.00 | $229.00 | $224.50 | $226.06 | 1.9M |
| 2026-05-08 | $232.96 | $232.96 | $228.15 | $229.20 | 1.7M |
| 2026-05-07 | $233.22 | $235.60 | $230.51 | $230.88 | 2.2M |
| 2026-05-06 | $230.51 | $234.03 | $228.94 | $233.37 | 3.1M |
| 2026-05-05 | $224.50 | $227.87 | $223.00 | $225.23 | 2.7M |
| 2026-05-04 | $231.63 | $232.49 | $223.60 | $223.72 | 3.6M |
| 2026-05-01 | $238.35 | $239.17 | $233.07 | $233.33 | 1.9M |
| 2026-04-30 | $234.48 | $239.27 | $233.90 | $238.79 | 3.0M |
| 2026-04-29 | $237.88 | $238.43 | $231.27 | $233.50 | 3.2M |
| 2026-04-28 | $244.05 | $245.50 | $238.99 | $240.32 | 1.7M |
| 2026-04-27 | $243.35 | $246.88 | $242.10 | $242.55 | 2.9M |
| 2026-04-24 | $245.13 | $247.27 | $243.13 | $244.45 | 2.1M |
| 2026-04-23 | $244.86 | $247.62 | $244.02 | $246.54 | 1.8M |
| 2026-04-22 | $252.02 | $252.02 | $243.76 | $245.19 | 2.3M |
| 2026-04-21 | $254.17 | $257.10 | $250.67 | $251.19 | 2.5M |
| 2026-04-20 | $250.80 | $254.65 | $248.01 | $253.29 | 3.9M |
| 2026-04-17 | $246.29 | $255.52 | $246.29 | $251.72 | 3.8M |
| 2026-04-16 | $243.83 | $245.80 | $241.76 | $242.42 | 2.4M |
| 2026-04-15 | $247.80 | $248.44 | $242.87 | $243.99 | 1.8M |
| 2026-04-14 | $246.88 | $248.68 | $244.56 | $248.44 | 2.0M |
| 2026-04-13 | $243.84 | $247.28 | $241.23 | $247.08 | 2.5M |
| 2026-04-10 | $248.46 | $249.25 | $243.64 | $244.22 | 1.8M |
| 2026-04-09 | $241.00 | $248.99 | $238.18 | $247.81 | 2.3M |
| 2026-04-08 | $244.36 | $247.00 | $242.61 | $243.66 | 2.5M |
| 2026-04-07 | $232.79 | $233.85 | $229.32 | $231.61 | 2.5M |
| 2026-04-06 | $229.80 | $235.76 | $228.88 | $235.20 | 1.9M |
| 2026-04-02 | $231.13 | $235.51 | $228.00 | $231.03 | 2.8M |
| 2026-04-01 | $236.76 | $238.46 | $235.06 | $235.98 | 2.4M |
| 2026-03-31 | $236.57 | $238.78 | $232.44 | $236.28 | 2.6M |
| 2026-03-30 | $232.74 | $234.22 | $231.12 | $232.58 | 2.9M |
| 2026-03-27 | $235.29 | $235.88 | $229.29 | $230.31 | 3.0M |
| 2026-03-26 | $234.17 | $238.53 | $233.87 | $236.03 | 2.1M |
| 2026-03-25 | $237.34 | $238.79 | $233.38 | $236.18 | 2.3M |
| 2026-03-24 | $230.36 | $235.17 | $228.45 | $234.43 | 2.1M |
| 2026-03-23 | $231.56 | $236.75 | $230.16 | $234.25 | 3.8M |
| 2026-03-20 | $229.24 | $229.86 | $224.15 | $224.63 | 3.6M |
| 2026-03-19 | $230.46 | $230.77 | $226.17 | $229.71 | 4.1M |
| 2026-03-18 | $237.08 | $238.78 | $230.35 | $231.09 | 2.7M |
| 2026-03-17 | $242.44 | $244.00 | $239.52 | $239.71 | 2.0M |
| 2026-03-16 | $240.71 | $243.95 | $239.39 | $242.11 | 2.3M |
| 2026-03-13 | $240.85 | $241.82 | $236.99 | $237.59 | 2.8M |
| 2026-03-12 | $244.24 | $245.87 | $238.82 | $239.45 | 3.0M |
| 2026-03-11 | $250.07 | $251.36 | $246.26 | $246.88 | 1.9M |
| 2026-03-10 | $248.92 | $254.61 | $247.32 | $251.11 | 2.1M |
| 2026-03-09 | $250.12 | $251.45 | $243.59 | $250.22 | 2.9M |
| 2026-03-06 | $250.56 | $252.98 | $248.11 | $251.89 | 3.1M |
| 2026-03-05 | $256.40 | $257.02 | $252.63 | $254.71 | 2.3M |
| 2026-03-04 | $258.01 | $258.91 | $255.49 | $258.62 | 2.2M |
| 2026-03-03 | $253.48 | $258.98 | $251.30 | $257.70 | 2.8M |
| 2026-03-02 | $260.00 | $261.45 | $256.19 | $257.17 | 3.0M |
| 2026-02-27 | $261.69 | $265.50 | $260.10 | $264.57 | 3.3M |
| 2026-02-26 | $263.34 | $266.15 | $261.94 | $264.39 | 3.4M |
| 2026-02-25 | $266.25 | $274.19 | $262.56 | $263.02 | 5.6M |
| 2026-02-24 | $278.11 | $281.17 | $277.09 | $278.59 | 3.3M |
| 2026-02-23 | $280.76 | $281.98 | $272.34 | $274.36 | 3.1M |
| 2026-02-20 | $277.67 | $283.81 | $276.87 | $280.36 | 2.8M |
| 2026-02-19 | $281.44 | $282.11 | $276.73 | $278.18 | 2.0M |
| 2026-02-18 | $280.42 | $283.87 | $278.00 | $282.13 | 2.0M |
| 2026-02-17 | $287.03 | $289.86 | $278.25 | $281.16 | 2.3M |
| 2026-02-13 | $285.42 | $289.87 | $282.15 | $287.39 | 2.2M |
| 2026-02-12 | $289.39 | $293.06 | $285.07 | $285.53 | 3.7M |
| 2026-02-11 | $282.39 | $287.34 | $280.78 | $287.04 | 2.9M |
| 2026-02-10 | $279.00 | $285.73 | $277.38 | $284.67 | 2.8M |
| 2026-02-09 | $278.33 | $279.00 | $274.45 | $276.89 | 2.5M |
| 2026-02-06 | $276.58 | $279.67 | $275.02 | $278.38 | 2.2M |
| 2026-02-05 | $275.64 | $277.08 | $272.24 | $274.89 | 2.7M |
| 2026-02-04 | $276.32 | $280.17 | $273.29 | $275.85 | 2.8M |
| 2026-02-03 | $267.94 | $280.51 | $267.61 | $274.85 | 3.5M |
| 2026-02-02 | $266.66 | $270.33 | $262.69 | $269.06 | 2.8M |
| 2026-01-30 | $266.06 | $267.56 | $262.67 | $267.06 | 3.2M |
| 2026-01-29 | $268.71 | $270.98 | $265.71 | $266.64 | 3.3M |
| 2026-01-28 | $273.72 | $274.00 | $268.06 | $269.42 | 3.0M |
| 2026-01-27 | $277.01 | $277.01 | $272.32 | $273.94 | 2.5M |
| 2026-01-26 | $278.83 | $279.50 | $275.62 | $277.91 | 2.0M |
| 2026-01-23 | $275.00 | $277.29 | $273.98 | $276.73 | 2.2M |
| 2026-01-22 | $277.37 | $281.36 | $274.88 | $274.95 | 2.9M |
| 2026-01-21 | $267.44 | $278.33 | $267.01 | $277.11 | 4.0M |
| 2026-01-20 | $272.20 | $275.24 | $267.77 | $268.40 | 4.0M |
| 2026-01-16 | $276.32 | $278.44 | $274.07 | $277.55 | 2.9M |
| 2026-01-15 | $275.15 | $278.21 | $273.44 | $277.01 | 2.6M |
| 2026-01-14 | $272.20 | $278.10 | $272.20 | $274.95 | 3.2M |
| 2026-01-13 | $273.14 | $274.74 | $270.35 | $274.25 | 2.9M |
| 2026-01-12 | $266.49 | $271.53 | $263.61 | $270.89 | 3.3M |
| 2026-01-09 | $259.95 | $268.05 | $259.13 | $267.21 | 4.1M |
| 2026-01-08 | $245.13 | $257.82 | $243.91 | $256.21 | 3.2M |
| 2026-01-07 | $251.88 | $256.80 | $247.10 | $247.12 | 2.4M |
| 2026-01-06 | $241.49 | $248.30 | $240.02 | $246.49 | 2.6M |
| 2026-01-05 | $245.08 | $247.83 | $243.95 | $244.75 | 2.8M |
| 2026-01-02 | $241.50 | $247.23 | $239.97 | $246.89 | 2.6M |
| 2025-12-31 | $242.41 | $243.39 | $241.03 | $241.16 | 1.6M |
| 2025-12-30 | $242.64 | $243.64 | $241.04 | $243.18 | 1.4M |
| 2025-12-29 | $245.11 | $245.36 | $242.63 | $243.83 | 1.6M |
| 2025-12-26 | $242.73 | $244.71 | $242.30 | $244.49 | 1.2M |
| 2025-12-24 | $241.75 | $243.98 | $241.34 | $243.00 | 0.8M |
| 2025-12-23 | $241.50 | $242.21 | $239.54 | $242.15 | 1.9M |
| 2025-12-22 | $240.58 | $242.75 | $239.63 | $242.07 | 1.8M |
| 2025-12-19 | $247.04 | $247.13 | $240.33 | $240.44 | 5.5M |
| 2025-12-18 | $250.76 | $254.04 | $247.46 | $247.71 | 2.6M |
| 2025-12-17 | $246.00 | $249.61 | $245.08 | $247.96 | 2.0M |
| 2025-12-16 | $250.21 | $250.97 | $246.04 | $246.47 | 2.7M |
| 2025-12-15 | $247.74 | $249.44 | $243.86 | $248.78 | 3.1M |
| 2025-12-12 | $249.15 | $250.73 | $245.93 | $247.29 | 2.0M |
| 2025-12-11 | $248.63 | $251.89 | $247.51 | $248.08 | 2.8M |
| 2025-12-10 | $242.81 | $248.44 | $242.38 | $246.20 | 4.8M |
| 2025-12-09 | $243.81 | $245.98 | $240.89 | $242.67 | 2.9M |
| 2025-12-08 | $247.11 | $248.10 | $244.82 | $244.82 | 3.9M |
| 2025-12-05 | $246.15 | $248.68 | $245.66 | $248.47 | 2.6M |
| 2025-12-04 | $246.60 | $248.16 | $245.00 | $246.17 | 4.1M |
| 2025-12-03 | $243.18 | $247.99 | $243.18 | $246.94 | 3.3M |