MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOW — Lowe's Companies Inc.
NYSELowe's Companies Inc.
$179.50
-1.30(-0.72%)
- O
- 180.00
- H
- 180.85
- L
- 178.45
- V
- 2.77M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$179.50
Period Return-17.57%
Period High$293.06
Period Low$178.45
Avg Daily Volume2.88M
Total Trading Days365
LOW — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $180.00 | $180.85 | $178.45 | $179.50 | $-1.30 | -0.72% | 2,768,135 | $179.60 | $178.45 $180.85 |
| Oct 2, 2026 | $184.61 | $185.16 | $180.01 | $180.80 | $-1.58 | -0.87% | 2,773,007 | $181.59 | $180.01 $185.16 |
| Oct 1, 2026 | $183.21 | $183.88 | $179.21 | $182.38 | $-1.91 | -1.04% | 4,385,427 | $181.46 | $179.21 $183.88 |
| Sep 30, 2026 | $189.06 | $189.15 | $184.22 | $184.29 | $-2.97 | -1.59% | 3,695,984 | $185.25 | $184.22 $189.15 |
| Sep 29, 2026 | $188.57 | $188.98 | $186.50 | $187.26 | $-0.40 | -0.21% | 2,901,946 | $187.39 | $186.50 $188.98 |
| Sep 28, 2026 | $187.15 | $189.71 | $186.30 | $187.66 | $-1.62 | -0.86% | 4,121,824 | $187.81 | $186.30 $189.71 |
| Sep 25, 2026 | $188.36 | $190.58 | $187.15 | $189.28 | +$0.79 | +0.42% | 3,455,500 | $188.84 | $187.15 $190.58 |
| Sep 24, 2026 | $190.97 | $192.69 | $187.50 | $188.49 | $-2.87 | -1.50% | 3,742,860 | $188.66 | $187.50 $192.69 |
| Sep 23, 2026 | $194.15 | $195.51 | $191.31 | $191.36 | $-4.72 | -2.41% | 2,936,828 | $192.30 | $191.31 $195.51 |
| Sep 22, 2026 | $194.77 | $196.75 | $192.62 | $196.08 | +$5.10 | +2.67% | 3,446,548 | $195.23 | $192.62 $196.75 |
| Sep 21, 2026 | $192.54 | $193.09 | $188.22 | $190.98 | $-1.51 | -0.78% | 3,559,479 | $191.31 | $188.22 $193.09 |
| Sep 18, 2026 | $193.30 | $194.64 | $192.09 | $192.49 | $-1.70 | -0.88% | 5,886,337 | $192.60 | $192.09 $194.64 |
| Sep 17, 2026 | $198.61 | $199.35 | $193.93 | $194.19 | +$0.09 | +0.05% | 2,338,103 | $194.79 | $193.93 $199.35 |
| Sep 16, 2026 | $196.27 | $197.77 | $193.35 | $194.10 | $-0.51 | -0.26% | 2,985,121 | $195.14 | $193.35 $197.77 |
| Sep 15, 2026 | $197.73 | $197.76 | $194.09 | $194.61 | $-3.56 | -1.80% | 4,076,781 | $195.02 | $194.09 $197.76 |
| Sep 14, 2026 | $196.17 | $199.78 | $195.99 | $198.17 | +$1.35 | +0.69% | 2,362,084 | $198.45 | $195.99 $199.78 |
| Sep 11, 2026 | $199.00 | $199.85 | $196.71 | $196.82 | +$0.23 | +0.12% | 3,293,423 | $197.45 | $196.71 $199.85 |
| Sep 10, 2026 | $198.10 | $198.10 | $195.06 | $196.59 | $-2.01 | -1.01% | 2,488,244 | $196.21 | $195.06 $198.10 |
| Sep 9, 2026 | $200.00 | $201.14 | $197.14 | $198.60 | $-2.20 | -1.10% | 2,445,209 | $198.75 | $197.14 $201.14 |
| Sep 8, 2026 | $204.00 | $204.75 | $200.72 | $200.80 | $-3.65 | -1.79% | 2,869,278 | $201.78 | $200.72 $204.75 |
| Sep 4, 2026 | $201.03 | $205.48 | $200.51 | $204.45 | +$2.55 | +1.26% | 2,436,938 | $203.62 | $200.51 $205.48 |
| Sep 3, 2026 | $201.00 | $203.37 | $199.35 | $201.90 | +$2.06 | +1.03% | 3,397,146 | $201.87 | $199.35 $203.37 |
| Sep 2, 2026 | $201.00 | $202.18 | $199.34 | $199.84 | $-0.21 | -0.10% | 2,705,823 | $200.67 | $199.34 $202.18 |
| Sep 1, 2026 | $203.75 | $204.39 | $199.39 | $200.05 | $-4.65 | -2.27% | 3,507,532 | $200.93 | $199.39 $204.39 |
| Aug 31, 2026 | $206.00 | $207.13 | $204.60 | $204.70 | $-3.35 | -1.61% | 4,342,369 | $205.16 | $204.60 $207.13 |
| Aug 28, 2026 | $207.99 | $208.70 | $205.70 | $208.05 | +$1.31 | +0.63% | 2,791,792 | $207.57 | $205.70 $208.70 |
| Aug 27, 2026 | $208.53 | $208.94 | $205.78 | $206.74 | $-3.62 | -1.72% | 3,084,610 | $207.51 | $205.78 $208.94 |
| Aug 26, 2026 | $215.09 | $215.39 | $210.21 | $210.36 | $-4.24 | -1.98% | 3,778,605 | $211.29 | $210.21 $215.39 |
| Aug 25, 2026 | $216.99 | $217.63 | $213.27 | $214.60 | $-2.38 | -1.10% | 1,990,534 | $215.04 | $213.27 $217.63 |
| Aug 24, 2026 | $217.33 | $219.82 | $215.45 | $216.98 | +$0.89 | +0.41% | 2,552,868 | $217.01 | $215.45 $219.82 |