Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 214.78 | 216.80 | 213.97 | 215.37 | 206.03 | 3,072,400 |
| 2024-05-24 | 217.74 | 218.27 | 214.75 | 215.21 | 205.88 | 2,632,200 |
| 2024-05-23 | 221.76 | 221.85 | 216.82 | 217.48 | 208.05 | 2,636,600 |
| 2024-05-22 | 224.16 | 225.43 | 220.21 | 221.13 | 211.54 | 2,769,800 |
| 2024-05-21 | 231.80 | 231.80 | 221.41 | 224.86 | 215.11 | 5,397,700 |
| 2024-05-20 | 230.21 | 231.08 | 228.24 | 229.17 | 219.23 | 2,684,400 |
| 2024-05-17 | 232.67 | 233.05 | 230.15 | 231.11 | 221.09 | 1,968,800 |
| 2024-05-16 | 234.36 | 234.98 | 231.72 | 232.26 | 222.19 | 1,847,300 |
| 2024-05-15 | 235.08 | 237.32 | 234.83 | 236.08 | 225.84 | 2,103,600 |
| 2024-05-14 | 232.86 | 235.15 | 229.86 | 231.58 | 221.54 | 2,763,200 |
| 2024-05-13 | 236.30 | 236.88 | 231.69 | 232.98 | 222.88 | 1,983,700 |
| 2024-05-10 | 235.77 | 237.34 | 234.43 | 235.03 | 224.84 | 1,336,700 |
| 2024-05-09 | 232.08 | 236.96 | 232.08 | 236.13 | 225.89 | 1,652,700 |
| 2024-05-08 | 229.58 | 233.01 | 229.00 | 232.07 | 222.01 | 1,689,200 |
| 2024-05-07 | 232.46 | 234.83 | 231.22 | 231.46 | 221.42 | 1,912,500 |
| 2024-05-06 | 234.83 | 234.95 | 231.19 | 231.70 | 221.65 | 1,714,000 |
| 2024-05-03 | 233.60 | 238.15 | 231.98 | 232.13 | 222.06 | 1,834,700 |
| 2024-05-02 | 230.13 | 230.23 | 226.38 | 229.58 | 219.62 | 1,672,800 |
| 2024-05-01 | 227.37 | 230.99 | 225.47 | 227.52 | 217.65 | 1,713,900 |
| 2024-04-30 | 230.00 | 231.28 | 227.69 | 227.99 | 218.10 | 2,435,200 |
| 2024-04-29 | 230.01 | 231.85 | 229.84 | 230.94 | 220.93 | 1,527,300 |
| 2024-04-26 | 229.97 | 233.24 | 229.72 | 229.87 | 219.90 | 2,001,200 |
| 2024-04-25 | 227.77 | 230.65 | 224.68 | 229.96 | 219.99 | 1,996,800 |
| 2024-04-24 | 232.20 | 232.37 | 228.83 | 230.29 | 220.30 | 1,485,100 |
| 2024-04-23 | 231.23 | 234.21 | 230.22 | 233.56 | 223.43 | 2,189,900 |
| 2024-04-22 | 231.73 | 233.04 | 229.56 | 231.23 | 220.15 | 1,872,800 |
| 2024-04-19 | 229.49 | 232.11 | 228.89 | 230.24 | 219.21 | 2,112,200 |
| 2024-04-18 | 229.87 | 232.29 | 227.55 | 228.79 | 217.83 | 1,993,100 |
| 2024-04-17 | 230.24 | 230.89 | 227.24 | 228.86 | 217.89 | 1,982,300 |
| 2024-04-16 | 228.93 | 229.85 | 227.32 | 228.35 | 217.41 | 2,201,000 |
| 2024-04-15 | 234.76 | 234.85 | 229.17 | 230.01 | 218.99 | 1,933,100 |
| 2024-04-12 | 233.37 | 233.92 | 230.74 | 232.05 | 220.93 | 2,117,400 |
| 2024-04-11 | 239.00 | 240.29 | 233.19 | 235.44 | 224.16 | 2,494,600 |
| 2024-04-10 | 238.14 | 239.29 | 235.07 | 237.16 | 225.80 | 2,955,100 |
| 2024-04-09 | 243.79 | 244.81 | 240.88 | 244.39 | 232.68 | 2,126,100 |
| 2024-04-08 | 238.26 | 242.72 | 237.97 | 242.59 | 230.97 | 2,389,200 |
| 2024-04-05 | 238.00 | 240.43 | 237.83 | 239.32 | 227.85 | 1,680,700 |
| 2024-04-04 | 243.56 | 245.35 | 237.81 | 238.01 | 226.61 | 2,343,600 |
| 2024-04-03 | 241.06 | 244.14 | 240.49 | 240.70 | 229.17 | 3,144,500 |
| 2024-04-02 | 246.28 | 247.02 | 243.48 | 244.45 | 232.74 | 2,819,700 |
| 2024-04-01 | 253.35 | 255.32 | 248.52 | 249.28 | 237.34 | 2,363,000 |
| 2024-03-28 | 252.81 | 255.29 | 250.98 | 254.73 | 242.52 | 2,631,200 |
| 2024-03-27 | 252.37 | 253.36 | 251.24 | 253.33 | 241.19 | 2,351,900 |
| 2024-03-26 | 253.47 | 255.04 | 251.28 | 251.42 | 239.37 | 3,048,900 |
| 2024-03-25 | 258.72 | 259.46 | 253.73 | 254.00 | 241.83 | 2,024,600 |
| 2024-03-22 | 261.13 | 262.49 | 258.37 | 258.50 | 246.11 | 2,493,200 |
| 2024-03-21 | 252.96 | 261.34 | 252.95 | 261.00 | 248.49 | 3,418,500 |
| 2024-03-20 | 248.54 | 252.42 | 247.42 | 251.96 | 239.89 | 1,882,600 |
| 2024-03-19 | 244.50 | 248.20 | 244.47 | 248.02 | 236.14 | 2,408,400 |
| 2024-03-18 | 245.70 | 246.33 | 243.01 | 243.48 | 231.81 | 2,480,900 |
| 2024-03-15 | 244.23 | 247.25 | 243.61 | 244.73 | 233.00 | 5,692,800 |
| 2024-03-14 | 246.66 | 247.80 | 242.49 | 244.63 | 232.91 | 2,492,700 |
| 2024-03-13 | 244.24 | 248.55 | 244.24 | 247.41 | 235.56 | 2,238,000 |
| 2024-03-12 | 241.69 | 244.47 | 241.11 | 243.26 | 231.60 | 2,095,300 |
| 2024-03-11 | 241.32 | 242.16 | 238.92 | 240.96 | 229.41 | 2,058,900 |
| 2024-03-08 | 241.61 | 243.99 | 241.51 | 241.95 | 230.36 | 1,502,900 |
| 2024-03-07 | 242.13 | 244.15 | 241.42 | 241.72 | 230.14 | 1,792,900 |
| 2024-03-06 | 241.33 | 242.47 | 239.86 | 241.12 | 229.57 | 2,367,600 |
| 2024-03-05 | 241.76 | 243.03 | 240.11 | 240.82 | 229.28 | 2,514,600 |
| 2024-03-04 | 244.22 | 245.29 | 242.03 | 242.10 | 230.50 | 2,321,500 |
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.