Lowes Companies Inc (LOW) stock
LOWNYSERetail-Lumber & Other Building Materials DealersFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 14/306% above fair value
$209.07+1.79 (+0.86%)
Close on Oct 30, 2026Market cap $117.30BP/E 17.7Yield 2.27%
Price history
Lowes Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$209.07
+0.86% on the day
52-week range
$178.45 – $293.06
-28.7% from the high
Change over 52 weeks
-12.8%
From $239.82 on Oct 30, 2025
Average volume
3.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $210.23 | $211.71 | $207.83 | $209.07 | +0.86% | 4,250,102 |
| Oct 29, 2026 | $200.85 | $207.39 | $200.68 | $207.28 | +4.48% | 3,786,105 |
| Oct 28, 2026 | $197.72 | $200.15 | $196.50 | $198.40 | +0.11% | 1,911,164 |
| Oct 27, 2026 | $198.04 | $198.87 | $195.60 | $198.18 | -0.02% | 2,681,226 |
| Oct 26, 2026 | $197.42 | $200.44 | $196.72 | $198.22 | -0.23% | 3,164,809 |
| Oct 23, 2026 | $201.91 | $203.08 | $197.99 | $198.68 | -2.78% | 2,846,663 |
| Oct 22, 2026 | $197.00 | $204.52 | $197.00 | $204.37 | +3.97% | 4,291,043 |
| Oct 21, 2026 | $198.00 | $198.00 | $194.43 | $196.56 | -0.99% | 2,707,753 |
| Oct 20, 2026 | $197.99 | $201.27 | $196.50 | $198.53 | +1.33% | 3,244,350 |
| Oct 19, 2026 | $195.59 | $196.72 | $194.66 | $195.92 | -0.74% | 3,086,823 |
| Oct 16, 2026 | $197.06 | $199.95 | $195.97 | $197.38 | +0.85% | 3,709,238 |
| Oct 15, 2026 | $191.32 | $197.96 | $191.31 | $195.72 | +3.94% | 3,913,375 |
| Oct 14, 2026 | $187.63 | $188.67 | $184.89 | $188.31 | -0.23% | 2,649,108 |
| Oct 13, 2026 | $188.16 | $190.00 | $186.00 | $188.74 | +1.71% | 3,125,688 |
| Oct 12, 2026 | $184.99 | $186.73 | $183.90 | $185.57 | -0.23% | 3,429,726 |
| Oct 9, 2026 | $188.51 | $189.00 | $184.29 | $186.00 | -1.51% | 2,646,857 |
| Oct 8, 2026 | $180.50 | $189.45 | $180.00 | $188.85 | +4.03% | 4,125,589 |
| Oct 7, 2026 | $182.99 | $183.67 | $180.47 | $181.54 | -1.16% | 2,371,275 |
| Oct 6, 2026 | $179.74 | $184.20 | $179.72 | $183.67 | +2.32% | 2,703,218 |
| Oct 5, 2026 | $180.00 | $180.85 | $178.45 | $179.50 | -0.72% | 2,775,577 |
| Oct 2, 2026 | $184.61 | $185.16 | $180.01 | $180.80 | -0.87% | 2,773,006 |
| Oct 1, 2026 | $183.21 | $183.88 | $179.21 | $182.38 | -1.04% | 4,385,427 |
| Sep 30, 2026 | $189.06 | $189.15 | $184.22 | $184.29 | -1.59% | 3,695,983 |
| Sep 29, 2026 | $188.57 | $188.98 | $186.50 | $187.26 | -0.21% | 2,901,945 |
| Sep 28, 2026 | $187.15 | $189.71 | $186.30 | $187.66 | -0.86% | 4,121,824 |
| Sep 25, 2026 | $188.36 | $190.58 | $187.15 | $189.28 | +0.42% | 3,455,500 |
| Sep 24, 2026 | $190.97 | $192.69 | $187.50 | $188.49 | -1.50% | 3,742,859 |
| Sep 23, 2026 | $194.15 | $195.51 | $191.31 | $191.36 | -2.41% | 2,936,827 |
| Sep 22, 2026 | $194.77 | $196.75 | $192.62 | $196.08 | +2.67% | 3,446,548 |
| Sep 21, 2026 | $192.54 | $193.09 | $188.22 | $190.98 | -0.78% | 3,559,478 |
| Sep 18, 2026 | $193.30 | $194.64 | $192.09 | $192.49 | -0.88% | 5,886,336 |
| Sep 17, 2026 | $198.61 | $199.35 | $193.93 | $194.19 | +0.05% | 2,339,074 |
| Sep 16, 2026 | $196.27 | $197.77 | $193.35 | $194.10 | -0.26% | 2,985,119 |
| Sep 15, 2026 | $197.73 | $197.76 | $194.09 | $194.61 | -1.80% | 4,093,663 |
| Sep 14, 2026 | $196.17 | $199.78 | $195.99 | $198.17 | +0.69% | 2,368,380 |
| Sep 11, 2026 | $199.00 | $199.85 | $196.71 | $196.82 | +0.12% | 3,293,411 |
| Sep 10, 2026 | $198.10 | $198.10 | $195.06 | $196.59 | -1.01% | 2,488,243 |
| Sep 9, 2026 | $200.00 | $201.14 | $197.14 | $198.60 | -1.10% | 2,445,208 |
| Sep 8, 2026 | $204.00 | $204.75 | $200.72 | $200.80 | -1.79% | 2,869,278 |
| Sep 4, 2026 | $201.03 | $205.48 | $200.51 | $204.45 | +1.26% | 2,436,937 |
| Sep 3, 2026 | $201.00 | $203.37 | $199.35 | $201.90 | +1.03% | 3,397,146 |
| Sep 2, 2026 | $201.00 | $202.18 | $199.34 | $199.84 | -0.10% | 2,789,920 |
| Sep 1, 2026 | $203.75 | $204.39 | $199.39 | $200.05 | -2.27% | 3,507,532 |
| Aug 31, 2026 | $206.00 | $207.13 | $204.60 | $204.70 | -1.61% | 4,341,035 |
| Aug 28, 2026 | $207.99 | $208.70 | $205.70 | $208.05 | +0.63% | 2,791,791 |
| Aug 27, 2026 | $208.53 | $208.94 | $205.78 | $206.74 | -1.72% | 3,084,610 |
| Aug 26, 2026 | $215.09 | $215.39 | $210.21 | $210.36 | -1.98% | 3,778,605 |
| Aug 25, 2026 | $216.99 | $217.63 | $213.27 | $214.60 | -1.10% | 1,990,534 |
| Aug 24, 2026 | $217.33 | $219.82 | $215.45 | $216.98 | +0.41% | 2,552,867 |
| Aug 21, 2026 | $218.72 | $218.72 | $215.13 | $216.09 | -0.58% | 2,928,841 |
| Aug 20, 2026 | $215.96 | $220.31 | $212.38 | $217.34 | -1.21% | 5,891,892 |
| Aug 19, 2026 | $217.00 | $225.79 | $212.38 | $220.00 | +2.02% | 4,957,529 |
| Aug 18, 2026 | $219.26 | $220.50 | $214.62 | $215.64 | -0.08% | 3,127,996 |
| Aug 17, 2026 | $215.75 | $216.35 | $213.56 | $215.81 | -1.22% | 2,955,790 |
| Aug 14, 2026 | $218.52 | $218.70 | $215.84 | $218.47 | +0.11% | 1,737,283 |
| Aug 13, 2026 | $218.29 | $218.66 | $215.36 | $218.22 | +1.04% | 2,755,030 |
| Aug 12, 2026 | $219.55 | $220.91 | $214.20 | $215.97 | -2.39% | 2,136,930 |
| Aug 11, 2026 | $219.00 | $223.91 | $218.94 | $221.25 | +1.08% | 2,138,728 |
| Aug 10, 2026 | $220.25 | $221.23 | $217.00 | $218.88 | -2.00% | 2,116,894 |
| Aug 7, 2026 | $218.82 | $223.58 | $218.32 | $223.35 | +2.27% | 2,360,392 |
| Aug 6, 2026 | $220.00 | $220.06 | $216.26 | $218.40 | -0.70% | 2,137,984 |
| Aug 5, 2026 | $218.04 | $220.13 | $217.08 | $219.94 | +0.85% | 2,360,231 |
| Aug 4, 2026 | $211.75 | $218.79 | $211.03 | $218.08 | +2.84% | 2,852,947 |
| Aug 3, 2026 | $212.00 | $214.90 | $207.66 | $212.06 | +2.05% | 2,271,080 |
| Jul 31, 2026 | $207.75 | $210.09 | $206.02 | $207.81 | -1.08% | 3,976,950 |
| Jul 30, 2026 | $214.35 | $214.88 | $208.53 | $210.08 | -2.60% | 2,756,036 |
| Jul 29, 2026 | $215.95 | $220.29 | $213.74 | $215.68 | -1.17% | 2,420,404 |
| Jul 28, 2026 | $216.16 | $220.15 | $215.72 | $218.24 | +3.16% | 3,970,002 |
| Jul 27, 2026 | $211.30 | $213.14 | $209.31 | $211.55 | +1.88% | 2,981,997 |
| Jul 24, 2026 | $202.60 | $207.83 | $201.96 | $207.64 | +2.83% | 3,427,919 |
| Jul 23, 2026 | $201.75 | $203.00 | $199.40 | $201.92 | -1.19% | 4,132,516 |
| Jul 22, 2026 | $203.50 | $205.07 | $202.21 | $204.35 | +0.41% | 3,248,136 |
| Jul 21, 2026 | $203.92 | $204.99 | $201.88 | $203.51 | -0.59% | 3,390,014 |
| Jul 20, 2026 | $209.56 | $210.00 | $203.62 | $204.71 | -1.93% | 3,266,010 |
| Jul 17, 2026 | $217.95 | $220.49 | $208.42 | $208.73 | -3.44% | 3,475,863 |
| Jul 16, 2026 | $209.60 | $216.23 | $209.60 | $216.16 | +3.10% | 4,230,869 |
| Jul 15, 2026 | $207.77 | $212.16 | $207.54 | $209.66 | +0.95% | 2,993,451 |
| Jul 14, 2026 | $209.31 | $210.80 | $207.55 | $207.68 | -0.01% | 3,032,661 |
| Jul 13, 2026 | $212.99 | $213.66 | $206.76 | $207.70 | -1.86% | 4,265,141 |
| Jul 10, 2026 | $213.12 | $214.82 | $211.41 | $211.63 | -0.64% | 2,166,063 |
| Jul 9, 2026 | $213.32 | $215.17 | $212.08 | $213.00 | +0.07% | 1,704,399 |
| Jul 8, 2026 | $217.08 | $217.08 | $212.34 | $212.85 | -3.64% | 2,994,734 |
| Jul 7, 2026 | $226.58 | $226.59 | $219.35 | $220.90 | -1.29% | 2,074,518 |
| Jul 6, 2026 | $228.00 | $228.81 | $218.56 | $223.78 | -1.64% | 2,479,714 |
| Jul 2, 2026 | $223.52 | $227.50 | $221.18 | $227.50 | +2.51% | 2,333,306 |
| Jul 1, 2026 | $222.76 | $226.49 | $220.70 | $221.92 | +0.65% | 2,864,707 |
| Jun 30, 2026 | $219.69 | $221.00 | $216.60 | $220.49 | +0.38% | 3,015,865 |
| Jun 29, 2026 | $221.22 | $221.79 | $219.05 | $219.65 | -1.27% | 2,373,007 |
| Jun 26, 2026 | $222.54 | $224.26 | $220.98 | $222.48 | +0.25% | 3,337,870 |
| Jun 25, 2026 | $221.57 | $226.33 | $220.11 | $221.93 | +0.22% | 3,063,845 |
| Jun 24, 2026 | $215.78 | $222.90 | $215.34 | $221.45 | +3.70% | 3,183,152 |
| Jun 23, 2026 | $213.85 | $216.50 | $212.14 | $213.54 | -0.40% | 2,766,580 |
| Jun 22, 2026 | $217.50 | $219.08 | $213.90 | $214.40 | -3.51% | 3,169,208 |
| Jun 18, 2026 | $219.49 | $224.82 | $219.49 | $222.20 | +2.27% | 6,813,321 |
| Jun 17, 2026 | $222.97 | $227.32 | $216.46 | $217.27 | -3.01% | 3,889,157 |
| Jun 16, 2026 | $221.90 | $225.46 | $221.56 | $224.02 | +1.74% | 2,156,769 |
| Jun 15, 2026 | $225.00 | $226.20 | $219.99 | $220.19 | -0.27% | 2,861,155 |
| Jun 12, 2026 | $222.77 | $223.56 | $219.28 | $220.78 | -0.12% | 2,434,402 |
| Jun 11, 2026 | $216.51 | $221.65 | $215.70 | $221.05 | +2.25% | 2,705,714 |
| Jun 10, 2026 | $217.89 | $218.50 | $214.78 | $216.19 | -0.54% | 2,656,206 |
| Jun 9, 2026 | $209.26 | $217.40 | $208.70 | $217.37 | +4.52% | 3,779,781 |
| Jun 8, 2026 | $208.77 | $212.40 | $207.91 | $207.97 | -1.31% | 2,343,322 |
| Jun 5, 2026 | $208.00 | $211.86 | $207.45 | $210.74 | +1.55% | 2,424,006 |
| Jun 4, 2026 | $212.23 | $213.13 | $206.89 | $207.53 | -0.06% | 3,173,690 |
| Jun 3, 2026 | $203.57 | $207.85 | $203.40 | $207.65 | +0.49% | 3,873,467 |
| Jun 2, 2026 | $208.06 | $208.50 | $204.51 | $206.64 | -0.51% | 2,959,860 |
| Jun 1, 2026 | $213.00 | $213.95 | $207.55 | $207.70 | -3.11% | 3,295,678 |
| May 29, 2026 | $217.03 | $219.07 | $214.15 | $214.36 | -1.63% | 3,624,017 |
| May 28, 2026 | $217.00 | $218.51 | $214.50 | $217.92 | +0.50% | 2,127,544 |
| May 27, 2026 | $215.07 | $220.34 | $214.63 | $216.84 | +2.24% | 3,052,519 |
| May 26, 2026 | $215.98 | $217.31 | $211.05 | $212.08 | -1.37% | 3,715,496 |
| May 22, 2026 | $217.22 | $217.22 | $213.57 | $215.03 | -1.09% | 2,801,668 |
| May 21, 2026 | $217.75 | $219.44 | $214.57 | $217.41 | -1.65% | 3,267,041 |
| May 20, 2026 | $213.98 | $221.54 | $208.00 | $221.05 | +1.23% | 6,111,577 |
| May 19, 2026 | $216.01 | $220.05 | $213.50 | $218.37 | +0.16% | 3,343,884 |
| May 18, 2026 | $218.42 | $222.65 | $217.33 | $218.02 | -0.18% | 3,714,145 |
| May 15, 2026 | $222.31 | $222.52 | $218.22 | $218.42 | -2.32% | 3,019,336 |
| May 14, 2026 | $222.78 | $224.22 | $221.23 | $223.61 | +1.43% | 2,142,592 |
| May 13, 2026 | $223.00 | $223.18 | $218.09 | $220.45 | -1.81% | 3,080,212 |
| May 12, 2026 | $228.96 | $229.10 | $224.13 | $224.52 | -0.68% | 3,269,874 |
| May 11, 2026 | $228.00 | $229.00 | $224.50 | $226.06 | -1.37% | 1,948,558 |
| May 8, 2026 | $232.96 | $232.96 | $228.15 | $229.20 | -0.73% | 1,746,408 |
| May 7, 2026 | $233.22 | $235.60 | $230.51 | $230.88 | -1.07% | 2,175,198 |
| May 6, 2026 | $230.51 | $234.03 | $228.94 | $233.37 | +3.61% | 3,095,517 |
| May 5, 2026 | $224.50 | $227.87 | $223.00 | $225.23 | +0.67% | 2,745,049 |
| May 4, 2026 | $231.63 | $232.49 | $223.60 | $223.72 | -4.12% | 3,578,482 |
| May 1, 2026 | $238.35 | $239.17 | $233.07 | $233.33 | -2.29% | 1,879,729 |
| Apr 30, 2026 | $234.48 | $239.27 | $233.90 | $238.79 | +2.27% | 2,959,163 |
| Apr 29, 2026 | $237.88 | $238.43 | $231.27 | $233.50 | -2.84% | 3,205,436 |
| Apr 28, 2026 | $244.05 | $245.50 | $238.99 | $240.32 | -0.92% | 1,700,950 |
| Apr 27, 2026 | $243.35 | $246.88 | $242.10 | $242.55 | -0.78% | 2,854,459 |
| Apr 24, 2026 | $245.13 | $247.27 | $243.13 | $244.45 | -0.85% | 2,098,409 |
| Apr 23, 2026 | $244.86 | $247.62 | $244.02 | $246.54 | +0.55% | 1,775,823 |
| Apr 22, 2026 | $252.02 | $252.02 | $243.76 | $245.19 | -2.39% | 2,256,136 |
| Apr 21, 2026 | $254.17 | $257.10 | $250.67 | $251.19 | -0.83% | 2,493,573 |
| Apr 20, 2026 | $250.80 | $254.65 | $248.01 | $253.29 | +0.62% | 3,852,227 |
| Apr 17, 2026 | $246.29 | $255.52 | $246.29 | $251.72 | +3.84% | 3,773,573 |
| Apr 16, 2026 | $243.83 | $245.80 | $241.76 | $242.42 | -0.64% | 2,374,295 |
| Apr 15, 2026 | $247.80 | $248.44 | $242.87 | $243.99 | -1.79% | 1,757,539 |
| Apr 14, 2026 | $246.88 | $248.68 | $244.56 | $248.44 | +0.55% | 1,959,902 |
| Apr 13, 2026 | $243.84 | $247.28 | $241.23 | $247.08 | +1.17% | 2,484,525 |
| Apr 10, 2026 | $248.46 | $249.25 | $243.64 | $244.22 | -1.45% | 1,840,301 |
| Apr 9, 2026 | $241.00 | $248.99 | $238.18 | $247.81 | +1.70% | 2,283,335 |
| Apr 8, 2026 | $244.36 | $247.00 | $242.61 | $243.66 | +5.20% | 2,539,946 |
| Apr 7, 2026 | $232.79 | $233.85 | $229.32 | $231.61 | -1.53% | 2,522,362 |
| Apr 6, 2026 | $229.80 | $235.76 | $228.88 | $235.20 | +1.80% | 1,949,863 |
| Apr 2, 2026 | $231.13 | $235.51 | $228.00 | $231.03 | -2.10% | 2,760,193 |
| Apr 1, 2026 | $236.76 | $238.46 | $235.06 | $235.98 | -0.13% | 2,378,478 |
| Mar 31, 2026 | $236.57 | $238.78 | $232.44 | $236.28 | +1.59% | 2,636,443 |
| Mar 30, 2026 | $232.74 | $234.22 | $231.12 | $232.58 | +0.99% | 2,905,515 |
| Mar 27, 2026 | $235.29 | $235.88 | $229.29 | $230.31 | -2.42% | 2,999,793 |
| Mar 26, 2026 | $234.17 | $238.53 | $233.87 | $236.03 | -0.06% | 2,113,704 |
| Mar 25, 2026 | $237.34 | $238.79 | $233.38 | $236.18 | +0.75% | 2,322,846 |
| Mar 24, 2026 | $230.36 | $235.17 | $228.45 | $234.43 | +0.08% | 2,133,358 |
| Mar 23, 2026 | $231.56 | $236.75 | $230.16 | $234.25 | +4.28% | 3,830,601 |
| Mar 20, 2026 | $229.24 | $229.86 | $224.15 | $224.63 | -2.21% | 3,643,980 |
| Mar 19, 2026 | $230.46 | $230.77 | $226.17 | $229.71 | -0.60% | 4,129,184 |
| Mar 18, 2026 | $237.08 | $238.78 | $230.35 | $231.09 | -3.60% | 2,742,753 |
| Mar 17, 2026 | $242.44 | $244.00 | $239.52 | $239.71 | -0.99% | 1,969,320 |
| Mar 16, 2026 | $240.71 | $243.95 | $239.39 | $242.11 | +1.90% | 2,315,371 |
| Mar 13, 2026 | $240.85 | $241.82 | $236.99 | $237.59 | -0.78% | 2,754,950 |
| Mar 12, 2026 | $244.24 | $245.87 | $238.82 | $239.45 | -3.01% | 3,009,054 |
| Mar 11, 2026 | $250.07 | $251.36 | $246.26 | $246.88 | -1.68% | 1,896,591 |
| Mar 10, 2026 | $248.92 | $254.61 | $247.32 | $251.11 | +0.36% | 2,091,996 |
| Mar 9, 2026 | $250.12 | $251.45 | $243.59 | $250.22 | -0.66% | 2,896,485 |
| Mar 6, 2026 | $250.56 | $252.98 | $248.11 | $251.89 | -1.11% | 3,127,034 |
| Mar 5, 2026 | $256.40 | $257.02 | $252.63 | $254.71 | -1.51% | 2,273,956 |
| Mar 4, 2026 | $258.01 | $258.91 | $255.49 | $258.62 | +0.36% | 2,175,270 |
| Mar 3, 2026 | $253.48 | $258.98 | $251.30 | $257.70 | +0.21% | 2,758,431 |
| Mar 2, 2026 | $260.00 | $261.45 | $256.19 | $257.17 | -2.80% | 3,024,046 |
| Feb 27, 2026 | $261.69 | $265.50 | $260.10 | $264.57 | +0.07% | 3,252,503 |
| Feb 26, 2026 | $263.34 | $266.15 | $261.94 | $264.39 | +0.52% | 3,428,368 |
| Feb 25, 2026 | $266.25 | $274.19 | $262.56 | $263.02 | -5.59% | 5,565,667 |
| Feb 24, 2026 | $278.11 | $281.17 | $277.09 | $278.59 | +1.54% | 3,284,689 |
| Feb 23, 2026 | $280.76 | $281.98 | $272.34 | $274.36 | -2.14% | 3,058,332 |
| Feb 20, 2026 | $277.67 | $283.81 | $276.87 | $280.36 | +0.78% | 2,810,019 |
| Feb 19, 2026 | $281.44 | $282.11 | $276.73 | $278.18 | -1.40% | 1,997,055 |
| Feb 18, 2026 | $280.42 | $283.87 | $278.00 | $282.13 | +0.34% | 2,018,694 |
| Feb 17, 2026 | $287.03 | $289.86 | $278.25 | $281.16 | -2.17% | 2,304,987 |
| Feb 13, 2026 | $285.42 | $289.87 | $282.15 | $287.39 | +0.65% | 2,241,885 |
| Feb 12, 2026 | $289.39 | $293.06 | $285.07 | $285.53 | -0.53% | 3,659,837 |
| Feb 11, 2026 | $282.39 | $287.34 | $280.78 | $287.04 | +0.83% | 2,945,350 |
| Feb 10, 2026 | $279.00 | $285.73 | $277.38 | $284.67 | +2.81% | 2,820,186 |
| Feb 9, 2026 | $278.33 | $279.00 | $274.45 | $276.89 | -0.54% | 2,471,135 |
| Feb 6, 2026 | $276.58 | $279.67 | $275.02 | $278.38 | +1.27% | 2,211,839 |
| Feb 5, 2026 | $275.64 | $277.08 | $272.24 | $274.89 | -0.35% | 2,683,482 |
| Feb 4, 2026 | $276.32 | $280.17 | $273.29 | $275.85 | +0.36% | 2,774,043 |
| Feb 3, 2026 | $267.94 | $280.51 | $267.61 | $274.85 | +2.15% | 3,450,220 |
| Feb 2, 2026 | $266.66 | $270.33 | $262.69 | $269.06 | +0.75% | 2,763,532 |
| Jan 30, 2026 | $266.06 | $267.56 | $262.67 | $267.06 | +0.16% | 3,199,361 |
| Jan 29, 2026 | $268.71 | $270.98 | $265.71 | $266.64 | -1.03% | 3,264,816 |
| Jan 28, 2026 | $273.72 | $274.00 | $268.06 | $269.42 | -1.65% | 2,952,407 |
| Jan 27, 2026 | $277.01 | $277.01 | $272.32 | $273.94 | -1.43% | 2,493,257 |
| Jan 26, 2026 | $278.83 | $279.50 | $275.62 | $277.91 | +0.43% | 2,021,973 |
| Jan 23, 2026 | $275.00 | $277.29 | $273.98 | $276.73 | +0.65% | 2,204,185 |
| Jan 22, 2026 | $277.37 | $281.36 | $274.88 | $274.95 | -0.78% | 2,883,572 |
| Jan 21, 2026 | $267.44 | $278.33 | $267.01 | $277.11 | +3.25% | 4,022,055 |
| Jan 20, 2026 | $272.20 | $275.24 | $267.77 | $268.40 | -3.30% | 3,956,162 |
| Jan 16, 2026 | $276.32 | $278.44 | $274.07 | $277.55 | +0.19% | 2,916,044 |
| Jan 15, 2026 | $275.15 | $278.21 | $273.44 | $277.01 | +0.75% | 2,620,735 |
| Jan 14, 2026 | $272.20 | $278.10 | $272.20 | $274.95 | +0.26% | 3,207,683 |
| Jan 13, 2026 | $273.14 | $274.74 | $270.35 | $274.25 | +1.24% | 2,946,729 |
| Jan 12, 2026 | $266.49 | $271.53 | $263.61 | $270.89 | +1.38% | 3,269,848 |
| Jan 9, 2026 | $259.95 | $268.05 | $259.13 | $267.21 | +4.29% | 4,092,150 |
| Jan 8, 2026 | $245.13 | $257.82 | $243.91 | $256.21 | +3.68% | 3,163,372 |
| Jan 7, 2026 | $251.88 | $256.80 | $247.10 | $247.12 | +0.26% | 2,423,334 |
| Jan 6, 2026 | $241.49 | $248.30 | $240.02 | $246.49 | +0.71% | 2,573,598 |
| Jan 5, 2026 | $245.08 | $247.83 | $243.95 | $244.75 | -0.87% | 2,835,846 |
| Jan 2, 2026 | $241.50 | $247.23 | $239.97 | $246.89 | +2.38% | 2,595,209 |
| Dec 31, 2025 | $242.41 | $243.39 | $241.03 | $241.16 | -0.83% | 1,615,256 |
| Dec 30, 2025 | $242.64 | $243.64 | $241.04 | $243.18 | -0.27% | 1,371,370 |
| Dec 29, 2025 | $245.11 | $245.36 | $242.63 | $243.83 | -0.27% | 1,597,154 |
| Dec 26, 2025 | $242.73 | $244.71 | $242.30 | $244.49 | +0.61% | 1,179,670 |
| Dec 24, 2025 | $241.75 | $243.98 | $241.34 | $243.00 | +0.35% | 787,860 |
| Dec 23, 2025 | $241.50 | $242.21 | $239.54 | $242.15 | +0.03% | 1,863,854 |
| Dec 22, 2025 | $240.58 | $242.75 | $239.63 | $242.07 | +0.68% | 1,776,590 |
| Dec 19, 2025 | $247.04 | $247.13 | $240.33 | $240.44 | -2.93% | 5,458,224 |
| Dec 18, 2025 | $250.76 | $254.04 | $247.46 | $247.71 | -0.10% | 2,553,447 |
| Dec 17, 2025 | $246.00 | $249.61 | $245.08 | $247.96 | +0.60% | 2,030,706 |
| Dec 16, 2025 | $250.21 | $250.97 | $246.04 | $246.47 | -0.93% | 2,692,238 |
| Dec 15, 2025 | $247.74 | $249.44 | $243.86 | $248.78 | +0.60% | 3,108,604 |
| Dec 12, 2025 | $249.15 | $250.73 | $245.93 | $247.29 | -0.32% | 2,046,922 |
| Dec 11, 2025 | $248.63 | $251.89 | $247.51 | $248.08 | +0.76% | 2,832,185 |
| Dec 10, 2025 | $242.81 | $248.44 | $242.38 | $246.20 | +1.45% | 4,778,877 |
| Dec 9, 2025 | $243.81 | $245.98 | $240.89 | $242.67 | -0.88% | 2,865,544 |
| Dec 8, 2025 | $247.11 | $248.10 | $244.82 | $244.82 | -1.47% | 3,935,356 |
| Dec 5, 2025 | $246.15 | $248.68 | $245.66 | $248.47 | +0.93% | 2,642,080 |
| Dec 4, 2025 | $246.60 | $248.16 | $245.00 | $246.17 | -0.31% | 4,092,878 |
| Dec 3, 2025 | $243.18 | $247.99 | $243.18 | $246.94 | +1.55% | 3,275,647 |
| Dec 2, 2025 | $246.31 | $247.22 | $242.60 | $243.17 | -1.31% | 3,886,111 |
| Dec 1, 2025 | $242.00 | $249.44 | $241.26 | $246.39 | +1.61% | 4,083,176 |
| Nov 28, 2025 | $241.59 | $243.03 | $240.80 | $242.48 | +0.36% | 1,289,922 |
| Nov 26, 2025 | $237.50 | $243.05 | $236.65 | $241.61 | +1.47% | 2,303,332 |
| Nov 25, 2025 | $230.72 | $238.91 | $230.29 | $238.10 | +4.08% | 3,330,346 |
| Nov 24, 2025 | $234.00 | $234.46 | $228.73 | $228.76 | -2.36% | 4,212,622 |
| Nov 21, 2025 | $230.54 | $236.56 | $228.96 | $234.29 | +2.57% | 6,089,987 |
| Nov 20, 2025 | $228.08 | $230.45 | $225.78 | $228.43 | +0.01% | 4,769,495 |
| Nov 19, 2025 | $230.01 | $232.97 | $224.26 | $228.41 | +4.03% | 7,728,854 |
| Nov 18, 2025 | $219.05 | $223.72 | $218.80 | $219.57 | -2.41% | 6,260,404 |
| Nov 17, 2025 | $227.20 | $228.77 | $224.96 | $225.00 | -1.25% | 4,411,473 |
| Nov 14, 2025 | $230.27 | $232.14 | $226.97 | $227.85 | -1.56% | 2,692,002 |
| Nov 13, 2025 | $234.45 | $236.65 | $230.91 | $231.47 | -1.38% | 3,108,986 |
| Nov 12, 2025 | $234.39 | $236.71 | $232.88 | $234.70 | -0.27% | 2,587,556 |
| Nov 11, 2025 | $233.75 | $236.86 | $233.68 | $235.34 | +0.99% | 1,968,302 |
| Nov 10, 2025 | $232.61 | $234.11 | $229.18 | $233.03 | -0.06% | 2,588,023 |
| Nov 7, 2025 | $231.84 | $234.18 | $231.12 | $233.16 | +0.78% | 3,054,223 |
| Nov 6, 2025 | $233.08 | $234.97 | $231.12 | $231.35 | -1.28% | 3,272,655 |
| Nov 5, 2025 | $236.55 | $238.13 | $231.62 | $234.35 | -1.43% | 2,749,755 |
| Nov 4, 2025 | $235.52 | $238.01 | $233.47 | $237.76 | +0.90% | 2,632,642 |
| Nov 3, 2025 | $236.41 | $237.32 | $232.98 | $235.64 | -1.05% | 2,333,965 |
| Oct 31, 2025 | $238.08 | $239.34 | $236.45 | $238.13 | -0.70% | 2,404,946 |
| Oct 30, 2025 | $238.07 | $243.32 | $237.01 | $239.82 | +0.56% | 2,077,030 |
| Oct 29, 2025 | $242.50 | $243.57 | $236.87 | $238.49 | -2.29% | 3,121,386 |
| Oct 28, 2025 | $242.26 | $246.63 | $242.09 | $244.07 | +0.17% | 1,613,082 |
| Oct 27, 2025 | $243.45 | $244.47 | $241.74 | $243.65 | +0.39% | 1,939,596 |
| Oct 24, 2025 | $245.34 | $246.03 | $242.71 | $242.71 | -0.48% | 1,804,093 |
| Oct 23, 2025 | $242.11 | $244.78 | $239.99 | $243.87 | +0.14% | 2,234,799 |
| Oct 22, 2025 | $244.28 | $246.14 | $242.52 | $243.53 | -0.71% | 2,508,352 |
| Oct 21, 2025 | $241.88 | $247.00 | $241.00 | $245.27 | +1.24% | 2,056,175 |
| Oct 20, 2025 | $244.98 | $246.10 | $242.26 | $242.27 | – | 2,110,566 |
Seasonality
LOW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | -1.6% | -1.0% | 1.8% | -0.2% | 1.3% | 3.9% | 4.7% | -0.5% | -0.0% | 3.4% | 1.8% |
| Months up | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.2% | -0.9% | -10.7% | 1.5% | -10.2% | 2.9% | -5.2% | -1.5% | -10.0% | 13.4% | ||
| 2025 | 5.8% | -4.4% | -6.2% | -3.6% | 1.0% | -1.7% | 1.3% | 15.4% | -2.6% | -4.8% | 1.8% | -0.5% |
| 2024 | -3.9% | 13.1% | 5.8% | -10.1% | -2.9% | -0.4% | 11.9% | 1.2% | 9.0% | -2.9% | 4.0% | -9.4% |
| 2023 | 5.1% | -1.2% | -2.8% | 4.5% | -3.2% | 12.2% | 4.3% | -1.6% | -9.8% | -7.8% | 4.3% | 11.9% |
| 2022 | -7.9% | -6.9% | -8.5% | -1.8% | -1.2% | -10.6% | 10.3% | 1.4% | -3.3% | 4.4% | 9.0% | -6.3% |
| 2021 | 4.3% | -4.3% | 19.0% | 3.5% | -0.7% | -0.4% | -0.2% | 5.8% | -0.5% | 15.7% | 4.6% | 5.7% |
| 2020 | -2.5% | -8.3% | -19.3% | 22.4% | 24.4% | 3.7% | 10.6% | 10.6% | 0.7% | -4.4% | -1.4% | 3.0% |
| 2019 | 4.6% | 9.3% | 4.2% | 3.8% | -17.6% | 8.2% | 1.0% | 10.7% | -2.0% | 2.0% | 5.1% | 2.1% |
| 2018 | 13.1% | -14.5% | -2.1% | -5.6% | 15.3% | 0.6% | 4.4% | 9.5% | 5.6% | -16.7% | -0.9% | -2.1% |
| 2017 | 3.3% | 1.8% | 10.5% | 3.7% | -7.2% | -1.6% | 0.4% | -4.5% | 8.2% | 0.5% | 4.3% | 11.5% |