Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 257.64 | 258.45 | 255.00 | 257.79 | 234.84 | 3,616,300 |
| 2022-01-05 | 258.71 | 259.44 | 254.72 | 254.75 | 232.07 | 3,808,600 |
| 2022-01-04 | 255.64 | 260.83 | 255.60 | 259.81 | 236.68 | 3,638,200 |
| 2022-01-03 | 259.20 | 260.20 | 253.07 | 255.51 | 232.77 | 5,302,100 |
| 2021-12-31 | 256.15 | 259.77 | 255.85 | 258.48 | 235.47 | 1,774,200 |
| 2021-12-30 | 258.35 | 259.25 | 256.06 | 256.39 | 233.57 | 1,488,100 |
| 2021-12-29 | 255.01 | 258.54 | 254.96 | 257.57 | 234.64 | 1,617,500 |
| 2021-12-28 | 254.00 | 254.89 | 252.82 | 254.02 | 231.41 | 1,531,500 |
| 2021-12-27 | 251.14 | 253.78 | 251.14 | 253.70 | 231.12 | 1,590,200 |
| 2021-12-23 | 250.24 | 251.71 | 249.04 | 250.09 | 227.83 | 2,060,300 |
| 2021-12-22 | 247.11 | 249.95 | 246.13 | 249.70 | 227.47 | 1,771,900 |
| 2021-12-21 | 247.71 | 248.41 | 243.58 | 246.98 | 225.00 | 2,963,800 |
| 2021-12-20 | 245.22 | 245.94 | 242.30 | 245.62 | 223.76 | 3,900,900 |
| 2021-12-17 | 252.34 | 253.29 | 247.45 | 248.09 | 226.01 | 10,173,200 |
| 2021-12-16 | 259.23 | 259.50 | 253.10 | 253.24 | 230.70 | 4,457,200 |
| 2021-12-15 | 249.60 | 258.34 | 249.25 | 257.54 | 234.62 | 4,939,300 |
| 2021-12-14 | 255.92 | 256.82 | 250.51 | 252.46 | 229.99 | 5,100,500 |
| 2021-12-13 | 262.85 | 263.31 | 256.29 | 257.24 | 234.34 | 3,915,300 |
| 2021-12-10 | 258.41 | 261.48 | 257.72 | 261.38 | 238.11 | 2,547,700 |
| 2021-12-09 | 255.77 | 260.82 | 254.86 | 258.15 | 235.17 | 3,812,700 |
| 2021-12-08 | 256.59 | 258.63 | 254.55 | 256.74 | 233.89 | 3,820,700 |
| 2021-12-07 | 253.51 | 257.54 | 252.40 | 256.91 | 234.04 | 3,405,400 |
| 2021-12-06 | 252.49 | 254.33 | 250.42 | 251.18 | 228.82 | 3,008,500 |
| 2021-12-03 | 252.52 | 253.85 | 247.07 | 248.69 | 226.55 | 3,972,000 |
| 2021-12-02 | 247.01 | 251.68 | 245.84 | 250.39 | 228.10 | 3,706,700 |
| 2021-12-01 | 248.30 | 252.37 | 245.22 | 245.34 | 223.50 | 4,018,600 |
| 2021-11-30 | 247.76 | 250.44 | 244.51 | 244.59 | 222.82 | 6,235,900 |
| 2021-11-29 | 250.31 | 252.49 | 248.38 | 248.58 | 226.45 | 3,209,100 |
| 2021-11-26 | 249.62 | 252.11 | 247.15 | 247.69 | 225.64 | 1,891,000 |
| 2021-11-24 | 249.42 | 253.41 | 249.00 | 252.63 | 230.14 | 1,952,500 |
| 2021-11-23 | 251.14 | 252.67 | 248.60 | 251.91 | 229.49 | 2,550,600 |
| 2021-11-22 | 250.26 | 256.39 | 249.85 | 252.35 | 229.89 | 4,460,500 |
| 2021-11-19 | 247.77 | 250.74 | 245.75 | 249.52 | 227.31 | 3,685,000 |
| 2021-11-18 | 246.45 | 250.00 | 245.23 | 247.38 | 225.36 | 3,468,600 |
| 2021-11-17 | 250.02 | 255.22 | 245.25 | 245.73 | 223.86 | 6,823,900 |
| 2021-11-16 | 240.60 | 246.72 | 239.39 | 244.78 | 222.99 | 5,223,200 |
| 2021-11-15 | 236.10 | 237.15 | 234.33 | 234.92 | 214.01 | 2,219,900 |
| 2021-11-12 | 234.43 | 236.72 | 232.06 | 236.32 | 215.28 | 2,462,900 |
| 2021-11-11 | 234.32 | 234.73 | 231.30 | 232.32 | 211.64 | 1,921,300 |
| 2021-11-10 | 232.62 | 235.78 | 231.31 | 232.55 | 211.85 | 2,402,900 |
| 2021-11-09 | 235.06 | 237.27 | 233.04 | 233.91 | 213.09 | 2,307,500 |
| 2021-11-08 | 236.55 | 238.08 | 233.16 | 234.79 | 213.89 | 2,797,200 |
| 2021-11-05 | 239.00 | 239.27 | 235.05 | 235.54 | 214.57 | 2,356,500 |
| 2021-11-04 | 235.00 | 238.93 | 234.94 | 237.78 | 216.61 | 2,508,800 |
| 2021-11-03 | 232.89 | 234.68 | 232.08 | 234.30 | 213.44 | 2,629,100 |
| 2021-11-02 | 232.32 | 234.14 | 231.29 | 233.03 | 212.29 | 2,167,300 |
| 2021-11-01 | 235.00 | 235.90 | 230.21 | 231.75 | 211.12 | 3,861,500 |
| 2021-10-29 | 230.78 | 234.74 | 230.50 | 233.82 | 213.01 | 3,316,300 |
| 2021-10-28 | 232.96 | 234.68 | 231.25 | 231.76 | 211.13 | 2,421,700 |
| 2021-10-27 | 231.62 | 234.96 | 231.62 | 231.77 | 211.14 | 2,801,700 |
| 2021-10-26 | 233.11 | 233.67 | 230.50 | 231.07 | 210.50 | 2,801,000 |
| 2021-10-25 | 228.55 | 232.18 | 228.11 | 231.82 | 211.18 | 3,018,500 |
| 2021-10-22 | 227.48 | 229.86 | 227.48 | 228.77 | 208.41 | 2,207,500 |
| 2021-10-21 | 224.91 | 227.66 | 224.51 | 227.42 | 207.18 | 2,883,100 |
| 2021-10-20 | 224.00 | 225.30 | 222.69 | 225.01 | 204.98 | 2,293,700 |
← NewerPage 21 of 21 · 1,255 trading days
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 |
|---|---|
| 2026-10-21 | 1.2500 USD |
| 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.