Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 243.00 | 243.32 | 239.69 | 240.31 | 231.00 | 1,979,900 |
| 2024-08-21 | 241.50 | 242.70 | 239.85 | 242.37 | 232.98 | 2,676,500 |
| 2024-08-20 | 240.00 | 245.87 | 238.65 | 240.33 | 231.02 | 3,910,400 |
| 2024-08-19 | 242.26 | 243.54 | 240.15 | 243.21 | 233.79 | 2,708,600 |
| 2024-08-16 | 240.43 | 242.16 | 239.14 | 241.15 | 231.81 | 1,725,700 |
| 2024-08-15 | 242.28 | 242.94 | 238.26 | 240.06 | 230.76 | 3,029,400 |
| 2024-08-14 | 235.83 | 239.65 | 235.80 | 237.64 | 228.44 | 2,098,500 |
| 2024-08-13 | 228.80 | 236.79 | 227.63 | 236.19 | 227.04 | 2,860,800 |
| 2024-08-12 | 234.75 | 234.75 | 229.38 | 231.07 | 222.12 | 2,592,300 |
| 2024-08-09 | 235.78 | 237.75 | 234.30 | 235.83 | 226.70 | 1,675,500 |
| 2024-08-08 | 232.19 | 236.81 | 231.00 | 236.33 | 227.18 | 2,084,300 |
| 2024-08-07 | 241.70 | 243.34 | 231.10 | 231.59 | 222.62 | 3,355,400 |
| 2024-08-06 | 235.67 | 244.21 | 235.67 | 240.65 | 231.33 | 2,319,500 |
| 2024-08-05 | 236.33 | 240.99 | 232.74 | 237.02 | 227.84 | 3,058,000 |
| 2024-08-02 | 238.27 | 240.52 | 235.20 | 240.42 | 231.11 | 2,258,800 |
| 2024-08-01 | 246.83 | 248.27 | 239.02 | 241.36 | 232.01 | 2,022,800 |
| 2024-07-31 | 242.64 | 248.99 | 241.24 | 245.51 | 236.00 | 3,054,700 |
| 2024-07-30 | 240.19 | 242.38 | 238.30 | 241.40 | 232.05 | 1,782,500 |
| 2024-07-29 | 238.27 | 240.98 | 237.33 | 239.80 | 230.51 | 2,082,300 |
| 2024-07-26 | 236.25 | 242.52 | 236.07 | 238.87 | 229.62 | 1,942,500 |
| 2024-07-25 | 231.82 | 238.68 | 231.04 | 234.77 | 225.68 | 2,142,600 |
| 2024-07-24 | 236.49 | 239.09 | 231.45 | 231.67 | 222.70 | 2,756,800 |
| 2024-07-23 | 241.09 | 241.98 | 237.52 | 238.31 | 227.98 | 2,211,000 |
| 2024-07-22 | 239.45 | 241.40 | 236.57 | 240.27 | 229.85 | 2,308,500 |
| 2024-07-19 | 239.40 | 241.03 | 237.85 | 238.52 | 228.18 | 2,739,300 |
| 2024-07-18 | 241.95 | 246.97 | 237.91 | 239.37 | 228.99 | 2,606,700 |
| 2024-07-17 | 239.45 | 245.63 | 237.74 | 243.04 | 232.50 | 3,958,800 |
| 2024-07-16 | 232.82 | 241.01 | 232.10 | 240.97 | 230.52 | 2,356,500 |
| 2024-07-15 | 234.00 | 235.09 | 230.63 | 232.17 | 222.10 | 2,074,600 |
| 2024-07-12 | 231.12 | 238.06 | 230.34 | 234.08 | 223.93 | 3,180,600 |
| 2024-07-11 | 225.61 | 229.98 | 223.54 | 229.75 | 219.79 | 3,006,900 |
| 2024-07-10 | 217.57 | 220.91 | 216.89 | 220.74 | 211.17 | 2,007,000 |
| 2024-07-09 | 215.97 | 217.19 | 215.21 | 216.33 | 206.95 | 2,571,700 |
| 2024-07-08 | 215.00 | 218.30 | 214.79 | 217.15 | 207.73 | 2,947,500 |
| 2024-07-05 | 212.69 | 214.84 | 212.53 | 213.89 | 204.61 | 1,907,400 |
| 2024-07-03 | 215.83 | 217.00 | 213.05 | 213.30 | 204.05 | 1,423,500 |
| 2024-07-02 | 212.69 | 214.85 | 211.80 | 213.70 | 204.43 | 2,173,700 |
| 2024-07-01 | 219.44 | 220.50 | 213.48 | 213.56 | 204.30 | 2,569,200 |
| 2024-06-28 | 220.17 | 221.56 | 218.37 | 220.46 | 210.90 | 12,630,400 |
| 2024-06-27 | 219.55 | 220.32 | 218.08 | 219.80 | 210.27 | 2,654,600 |
| 2024-06-26 | 216.46 | 219.16 | 215.87 | 218.78 | 209.29 | 2,601,200 |
| 2024-06-25 | 226.80 | 227.06 | 216.98 | 217.25 | 207.83 | 3,892,000 |
| 2024-06-24 | 228.76 | 230.01 | 227.75 | 228.39 | 218.49 | 3,463,000 |
| 2024-06-21 | 227.68 | 230.10 | 226.55 | 228.59 | 218.68 | 3,627,300 |
| 2024-06-20 | 226.80 | 228.37 | 225.10 | 227.53 | 217.66 | 2,377,800 |
| 2024-06-18 | 227.51 | 229.20 | 226.95 | 227.77 | 217.89 | 2,072,900 |
| 2024-06-17 | 222.36 | 227.23 | 221.61 | 226.77 | 216.94 | 1,700,800 |
| 2024-06-14 | 224.81 | 225.75 | 221.42 | 223.35 | 213.66 | 1,936,600 |
| 2024-06-13 | 225.97 | 227.40 | 223.38 | 226.86 | 217.02 | 2,116,600 |
| 2024-06-12 | 221.82 | 226.99 | 221.82 | 225.02 | 215.26 | 3,609,500 |
| 2024-06-11 | 217.84 | 218.53 | 215.01 | 218.35 | 208.88 | 1,910,100 |
| 2024-06-10 | 216.45 | 218.39 | 216.10 | 218.10 | 208.64 | 1,851,500 |
| 2024-06-07 | 216.29 | 218.23 | 214.75 | 216.67 | 207.27 | 1,602,400 |
| 2024-06-06 | 219.23 | 220.20 | 217.99 | 218.45 | 208.98 | 2,033,900 |
| 2024-06-05 | 216.79 | 219.65 | 215.76 | 219.47 | 209.95 | 1,727,900 |
| 2024-06-04 | 215.30 | 218.33 | 215.11 | 216.53 | 207.14 | 2,291,200 |
| 2024-06-03 | 219.69 | 221.02 | 216.00 | 216.73 | 207.33 | 2,480,500 |
| 2024-05-31 | 216.50 | 221.42 | 216.03 | 221.29 | 211.69 | 4,598,400 |
| 2024-05-30 | 215.31 | 216.75 | 213.43 | 215.46 | 206.12 | 2,778,100 |
| 2024-05-29 | 213.63 | 214.62 | 212.78 | 214.27 | 204.98 | 2,359,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-07-03 | 2:1 |
| 2001-07-02 | 2:1 |
| 1998-06-29 | 2:1 |
| 1994-04-04 | 2:1 |
| 1992-06-29 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 1.2500 USD |
| 2026-04-22 | 1.2000 USD |
| 2026-01-21 | 1.2000 USD |
| 2025-10-22 | 1.2000 USD |
| 2025-07-23 | 1.2000 USD |
| 2025-04-23 | 1.1500 USD |
| 2025-01-22 | 1.1500 USD |
| 2024-10-23 | 1.1500 USD |
| 2024-07-24 | 1.1500 USD |
| 2024-04-23 | 1.1000 USD |
| 2024-01-23 | 1.1000 USD |
| 2023-10-24 | 1.1000 USD |
| 2023-07-25 | 1.1000 USD |
| 2023-04-25 | 1.0500 USD |
| 2023-01-24 | 1.0500 USD |
| 2022-10-18 | 1.0500 USD |
| 2022-07-19 | 1.0500 USD |
| 2022-04-19 | 0.8000 USD |
| 2022-01-18 | 0.8000 USD |
| 2021-10-19 | 0.8000 USD |
| 2021-07-20 | 0.8000 USD |
| 2021-04-20 | 0.6000 USD |
| 2021-01-19 | 0.6000 USD |
| 2020-10-20 | 0.6000 USD |
| 2020-07-21 | 0.5500 USD |
| 2020-04-21 | 0.5500 USD |
| 2020-01-21 | 0.5500 USD |
| 2019-10-22 | 0.5500 USD |
| 2019-07-23 | 0.5500 USD |
| 2019-04-23 | 0.4800 USD |
| 2019-01-22 | 0.4800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.