Lowe’s

LOW
🏛️ usa →
251.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 256.15 259.77 255.85 258.48 1.8M
2021-12-30 258.35 259.25 256.06 256.39 1.5M
2021-12-29 255.01 258.54 254.96 257.57 1.6M
2021-12-28 254.00 254.89 252.82 254.02 1.5M
2021-12-27 251.14 253.78 251.14 253.70 1.6M
2021-12-23 250.24 251.71 249.04 250.09 2.1M
2021-12-22 247.11 249.95 246.13 249.70 1.8M
2021-12-21 247.71 248.41 243.58 246.98 3.0M
2021-12-20 245.22 245.94 242.30 245.62 3.9M
2021-12-17 252.34 253.29 247.45 248.09 10.2M
2021-12-16 259.23 259.50 253.10 253.24 4.5M
2021-12-15 249.60 258.34 249.25 257.54 4.9M
2021-12-14 255.92 256.82 250.51 252.46 5.1M
2021-12-13 262.85 263.31 256.29 257.24 3.9M
2021-12-10 258.41 261.48 257.72 261.38 2.5M
2021-12-09 255.77 260.82 254.86 258.15 3.8M
2021-12-08 256.59 258.63 254.55 256.74 3.8M
2021-12-07 253.51 257.54 252.40 256.91 3.4M
2021-12-06 252.49 254.33 250.42 251.18 3.0M
2021-12-03 252.52 253.85 247.07 248.69 4.0M
2021-12-02 247.01 251.68 245.84 250.39 3.7M
2021-12-01 248.30 252.37 245.22 245.34 4.0M
2021-11-30 247.76 250.44 244.51 244.59 6.2M
2021-11-29 250.31 252.49 248.38 248.58 3.2M
2021-11-26 249.62 252.11 247.15 247.69 1.9M
2021-11-24 249.42 253.41 249.00 252.63 2.0M
2021-11-23 251.14 252.67 248.60 251.91 2.6M
2021-11-22 250.26 256.39 249.85 252.35 4.5M
2021-11-19 247.77 250.74 245.75 249.52 3.7M
2021-11-18 246.45 250.00 245.23 247.38 3.5M
2021-11-17 250.02 255.22 245.25 245.73 6.8M
2021-11-16 240.60 246.72 239.39 244.78 5.2M
2021-11-15 236.10 237.15 234.33 234.92 2.2M
2021-11-12 234.43 236.72 232.06 236.32 2.5M
2021-11-11 234.32 234.73 231.30 232.32 1.9M
2021-11-10 232.62 235.78 231.31 232.55 2.4M
2021-11-09 235.06 237.27 233.04 233.91 2.3M
2021-11-08 236.55 238.08 233.16 234.79 2.8M
2021-11-05 239.00 239.27 235.05 235.54 2.4M
2021-11-04 235.00 238.93 234.94 237.78 2.5M
2021-11-03 232.89 234.68 232.08 234.30 2.6M
2021-11-02 232.32 234.14 231.29 233.03 2.2M
2021-11-01 235.00 235.90 230.21 231.75 3.9M
2021-10-29 230.78 234.74 230.50 233.82 3.3M
2021-10-28 232.96 234.68 231.25 231.76 2.4M
2021-10-27 231.62 234.96 231.62 231.77 2.8M
2021-10-26 233.11 233.67 230.50 231.07 2.8M
2021-10-25 228.55 232.18 228.11 231.82 3.0M
2021-10-22 227.48 229.86 227.48 228.77 2.2M
2021-10-21 224.91 227.66 224.51 227.42 2.9M
2021-10-20 224.00 225.30 222.69 225.01 2.3M
2021-10-19 221.85 223.77 221.51 222.91 3.0M
2021-10-18 218.40 222.71 218.27 221.74 2.8M
2021-10-15 218.76 219.99 217.39 219.16 2.9M
2021-10-14 214.34 216.56 213.44 216.45 3.2M
2021-10-13 210.63 213.63 210.60 212.12 3.3M
2021-10-12 209.85 211.73 209.73 209.80 2.8M
2021-10-11 208.11 211.74 207.84 208.85 3.3M
2021-10-08 205.59 207.76 204.45 206.16 3.0M
2021-10-07 205.92 209.61 205.62 207.90 3.0M
2021-10-06 202.90 205.19 201.91 204.00 3.1M
2021-10-05 205.87 207.75 204.16 204.27 3.5M
2021-10-04 202.84 204.59 201.58 204.51 5.2M
2021-10-01 203.73 205.41 201.83 203.70 3.0M
2021-09-30 206.93 207.46 202.27 202.86 3.8M
2021-09-29 206.16 208.35 205.92 207.10 2.7M
2021-09-28 209.10 209.46 204.69 205.43 4.0M
2021-09-27 207.63 212.25 207.50 210.63 2.9M
2021-09-24 208.07 208.80 206.89 207.87 2.3M
2021-09-23 210.00 211.65 207.79 207.98 3.1M
2021-09-22 208.05 210.28 206.73 208.89 3.2M
2021-09-21 206.66 208.23 205.36 206.27 2.7M
2021-09-20 206.52 208.46 203.03 205.27 3.6M
2021-09-17 207.36 211.98 207.36 209.03 5.8M
2021-09-16 205.66 209.33 205.66 208.48 3.4M
2021-09-15 204.17 206.21 201.48 205.61 3.0M
2021-09-14 206.55 207.41 203.92 204.17 2.5M
2021-09-13 205.72 207.24 204.75 206.05 3.2M
2021-09-10 204.78 206.58 204.16 204.33 2.5M
2021-09-09 204.47 204.72 202.49 203.01 2.6M
2021-09-08 204.35 204.42 201.50 204.09 3.3M
2021-09-07 205.70 207.24 204.91 205.15 2.6M
2021-09-03 204.90 206.83 204.15 205.98 2.3M
2021-09-02 203.77 206.63 203.70 206.15 2.7M
2021-09-01 204.55 205.04 201.55 203.43 2.8M
2021-08-31 206.37 206.59 203.33 203.89 4.9M
2021-08-30 208.45 209.41 204.89 204.99 4.0M
2021-08-27 205.37 207.53 204.75 205.90 3.1M
2021-08-26 205.29 206.98 204.05 205.65 3.3M
2021-08-25 203.41 206.83 203.07 206.18 2.6M
2021-08-24 206.16 206.45 202.85 203.39 4.1M
2021-08-23 208.81 209.49 205.73 206.06 4.2M
2021-08-20 202.75 208.89 202.56 208.21 4.9M
2021-08-19 198.75 203.32 198.46 202.59 5.4M
2021-08-18 189.25 203.72 188.50 199.73 17.0M
2021-08-17 187.43 187.85 182.08 182.26 8.3M
2021-08-16 189.94 193.89 189.14 193.48 3.5M
2021-08-13 191.93 192.35 189.76 190.51 2.4M
2021-08-12 194.26 194.92 190.79 192.00 2.8M
2021-08-11 191.29 194.71 191.00 194.52 3.4M
2021-08-10 188.14 190.86 187.37 189.73 2.5M
2021-08-09 189.75 190.16 187.84 187.99 2.3M
2021-08-06 191.73 192.60 189.82 190.16 2.9M
2021-08-05 190.97 192.58 189.99 190.68 2.3M
2021-08-04 193.06 194.28 189.81 189.90 3.2M
2021-08-03 191.58 194.61 191.47 193.95 2.3M
2021-08-02 193.81 194.22 190.85 190.96 3.1M
2021-07-30 192.60 195.30 192.42 192.69 2.8M
2021-07-29 193.25 194.32 191.96 193.62 2.5M
2021-07-28 193.67 195.39 192.00 192.39 2.2M
2021-07-27 197.68 197.72 191.49 193.51 4.1M
2021-07-26 196.31 197.91 193.84 197.74 3.4M
2021-07-23 198.00 201.42 197.61 200.84 3.4M
2021-07-22 196.11 196.96 194.79 196.77 3.2M
2021-07-21 194.56 195.43 193.93 195.13 2.1M
2021-07-20 191.68 195.41 191.17 194.11 2.9M
2021-07-19 191.98 193.67 190.04 192.90 5.2M
2021-07-16 196.94 198.86 195.82 196.14 4.9M
2021-07-15 191.52 195.93 191.52 195.75 3.2M
2021-07-14 195.17 195.40 192.60 192.74 2.9M
2021-07-13 195.93 196.15 193.74 194.28 3.2M
2021-07-12 194.90 196.42 194.31 195.57 2.4M
2021-07-09 194.18 196.75 194.18 195.33 2.4M
2021-07-08 193.39 194.15 191.16 192.80 4.0M
2021-07-07 193.67 196.46 193.29 195.88 3.6M
2021-07-06 195.80 196.38 192.78 194.75 2.6M
2021-07-02 196.39 196.52 195.21 195.71 2.6M
2021-07-01 194.50 196.10 193.85 195.82 2.5M
2021-06-30 194.13 195.26 193.85 193.97 2.7M
2021-06-29 193.04 195.85 193.04 194.20 2.6M
2021-06-28 192.59 194.17 191.38 193.21 2.5M
2021-06-25 192.12 192.86 191.20 192.66 4.1M
2021-06-24 192.68 193.09 190.93 191.75 2.8M
2021-06-23 191.15 192.17 190.85 191.14 2.8M
2021-06-22 189.92 192.68 189.57 191.72 4.0M
2021-06-21 187.97 190.54 187.69 188.88 4.5M
2021-06-18 184.73 187.90 184.49 186.88 9.3M
2021-06-17 186.50 188.16 184.46 186.84 4.3M
2021-06-16 188.00 188.20 184.58 186.20 4.2M
2021-06-15 189.47 189.65 186.75 187.88 4.5M
2021-06-14 190.12 190.50 188.21 189.66 3.3M
2021-06-11 189.88 191.69 189.30 190.81 3.1M
2021-06-10 190.87 191.65 187.35 188.78 3.9M
2021-06-09 192.00 192.50 190.36 190.60 3.6M
2021-06-08 191.16 192.69 190.25 191.40 3.6M
2021-06-07 189.95 191.11 188.54 190.25 2.9M
2021-06-04 190.38 191.39 188.29 189.91 4.2M
2021-06-03 190.00 190.83 188.48 190.30 3.5M
2021-06-02 192.30 193.18 190.06 190.77 4.0M
2021-06-01 195.00 196.10 191.54 191.85 4.1M
2021-05-28 197.00 197.84 194.68 194.83 3.6M
2021-05-27 194.34 195.62 193.57 193.77 5.1M
2021-05-26 192.59 194.25 192.52 193.60 3.6M
2021-05-25 191.17 193.33 190.61 193.02 4.1M
2021-05-24 193.24 193.52 190.51 190.66 3.4M
2021-05-21 194.35 195.87 191.33 192.47 4.0M
2021-05-20 191.76 194.89 191.38 193.41 4.4M
2021-05-19 189.54 191.65 186.38 190.72 6.8M
2021-05-18 194.00 196.00 191.72 192.75 5.7M
2021-05-17 197.64 198.70 192.13 194.13 5.8M
2021-05-14 201.71 202.22 197.22 198.91 3.7M
2021-05-13 197.83 202.75 197.60 200.34 4.5M
2021-05-12 203.20 203.97 194.80 195.54 5.4M
2021-05-11 208.01 209.66 201.22 205.34 4.4M
2021-05-10 209.54 215.22 208.51 211.31 4.5M
2021-05-07 206.06 209.24 204.70 208.40 3.7M
2021-05-06 201.30 206.06 200.43 205.94 4.5M
2021-05-05 201.54 203.10 198.80 200.00 3.7M
2021-05-04 198.70 200.49 196.78 200.30 4.2M
2021-05-03 198.75 200.08 197.87 199.20 4.6M
2021-04-30 197.80 198.26 195.27 196.25 4.3M
2021-04-29 197.31 199.43 196.93 198.44 3.9M
2021-04-28 199.74 199.84 195.70 196.06 4.9M
2021-04-27 200.07 201.13 198.68 199.05 3.5M
2021-04-26 200.83 200.93 198.30 199.19 3.0M
2021-04-23 201.79 201.89 199.51 200.93 3.6M
2021-04-22 203.88 204.85 199.24 201.30 3.7M
2021-04-21 203.80 204.93 203.22 203.91 2.7M
2021-04-20 203.42 204.00 200.43 202.77 3.0M
2021-04-19 206.01 207.29 203.49 204.01 3.8M
2021-04-16 206.57 208.98 205.27 208.25 6.4M
2021-04-15 200.65 205.07 200.61 204.57 3.7M
2021-04-14 201.05 204.18 200.72 201.52 3.4M
2021-04-13 200.71 201.22 199.02 199.72 3.0M
2021-04-12 198.16 200.98 198.16 200.65 3.6M
2021-04-09 195.40 198.67 194.30 198.51 3.2M
2021-04-08 194.27 195.11 193.29 194.21 2.7M
2021-04-07 193.50 194.75 192.68 193.67 3.3M
2021-04-06 192.89 194.97 192.49 194.20 2.9M
2021-04-05 191.86 194.67 191.25 193.73 3.5M
2021-04-01 191.20 191.88 189.69 191.32 3.2M
2021-03-31 190.99 192.18 189.17 190.18 3.6M
2021-03-30 186.89 191.02 186.70 190.02 3.5M
2021-03-29 192.00 192.91 187.79 188.62 4.0M
2021-03-26 185.84 191.85 185.34 191.61 4.8M
2021-03-25 179.71 186.17 179.52 185.17 4.5M
2021-03-24 181.12 184.15 180.65 180.68 3.6M
2021-03-23 181.25 183.80 179.94 180.40 3.3M
2021-03-22 179.55 183.60 178.34 181.89 4.7M
2021-03-19 174.24 180.55 174.24 179.49 8.5M
2021-03-18 172.91 176.63 172.31 174.87 3.9M
2021-03-17 174.81 175.92 173.88 174.44 3.1M
2021-03-16 174.02 176.52 173.97 175.33 3.7M
2021-03-15 172.56 175.31 172.56 174.20 3.7M
2021-03-12 170.08 171.83 169.23 171.55 3.6M
2021-03-11 170.82 173.13 170.36 170.75 5.0M
2021-03-10 167.00 170.40 166.46 168.46 3.4M
2021-03-09 165.74 169.22 165.00 165.99 4.6M
2021-03-08 159.74 165.30 159.29 162.92 4.6M
2021-03-05 154.95 159.09 151.07 158.58 5.1M
2021-03-04 157.17 158.28 150.84 153.77 7.8M
2021-03-03 162.19 162.83 158.23 158.29 5.2M
2021-03-02 162.43 164.79 162.40 163.05 4.3M
2021-03-01 160.76 163.50 160.76 161.94 3.4M
2021-02-26 160.34 162.42 159.13 159.75 6.0M
2021-02-25 163.49 163.50 157.95 158.52 6.6M
2021-02-24 168.66 169.61 160.11 162.31 10.0M
2021-02-23 170.75 170.91 165.00 168.59 5.1M
2021-02-22 176.22 176.49 172.20 172.41 3.8M
2021-02-19 177.51 179.10 176.78 177.54 2.8M
2021-02-18 175.96 178.05 175.35 177.16 2.8M
2021-02-17 173.85 177.47 173.50 177.13 2.3M
2021-02-16 176.27 177.30 173.93 174.06 2.9M
2021-02-12 175.77 177.67 175.41 177.16 2.0M
2021-02-11 176.99 177.64 174.88 175.73 2.8M
2021-02-10 179.00 179.00 175.14 177.24 2.8M
2021-02-09 178.83 179.46 177.38 177.78 2.7M
2021-02-08 175.98 179.21 175.51 179.17 3.4M
2021-02-05 174.68 175.20 173.19 175.03 2.6M
2021-02-04 170.53 173.14 169.81 173.03 2.7M
2021-02-03 166.26 170.22 166.11 169.88 3.0M
2021-02-02 163.88 167.79 163.44 166.66 3.2M
2021-02-01 167.12 168.19 162.14 163.37 3.9M
2021-01-29 171.55 171.80 166.50 166.85 4.4M
2021-01-28 168.89 173.73 167.76 172.34 3.8M
2021-01-27 171.04 171.86 167.04 167.71 4.8M
2021-01-26 174.29 174.90 173.00 173.70 2.5M
2021-01-25 172.91 175.15 171.44 174.10 4.8M
2021-01-22 171.89 174.12 171.03 172.40 3.6M
2021-01-21 173.59 175.07 172.26 172.34 5.3M
2021-01-20 171.24 174.05 169.65 172.39 3.9M
2021-01-19 172.90 173.81 170.64 170.76 4.7M
2021-01-15 168.49 172.01 168.00 171.34 3.7M
2021-01-14 170.35 172.58 169.97 170.39 4.1M
2021-01-13 170.13 171.69 169.22 169.83 3.3M
2021-01-12 166.29 170.24 165.16 168.99 4.0M
2021-01-11 164.91 167.40 164.30 166.32 3.0M
2021-01-08 163.74 166.25 163.04 165.05 5.0M
2021-01-07 163.45 164.84 162.79 163.71 4.1M
2021-01-06 158.37 165.15 158.00 163.07 4.9M
2021-01-05 159.44 162.08 159.12 160.92 3.9M
2021-01-04 160.77 161.38 157.13 160.38 7.2M