Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 243.35 | 246.88 | 242.10 | 242.55 | 241.06 | 2,854,400 |
| 2026-04-24 | 245.13 | 247.27 | 243.13 | 244.45 | 242.95 | 2,098,400 |
| 2026-04-23 | 244.86 | 247.62 | 244.02 | 246.54 | 245.03 | 1,775,800 |
| 2026-04-22 | 252.02 | 252.02 | 243.76 | 245.19 | 243.68 | 2,256,000 |
| 2026-04-21 | 254.17 | 257.10 | 250.67 | 251.19 | 248.45 | 2,493,200 |
| 2026-04-20 | 250.80 | 254.65 | 248.01 | 253.29 | 250.53 | 3,852,000 |
| 2026-04-17 | 246.29 | 255.52 | 246.29 | 251.72 | 248.98 | 3,773,400 |
| 2026-04-16 | 243.83 | 245.80 | 241.76 | 242.42 | 239.78 | 2,374,300 |
| 2026-04-15 | 247.80 | 248.44 | 242.87 | 243.99 | 241.33 | 1,757,500 |
| 2026-04-14 | 246.88 | 248.68 | 244.56 | 248.44 | 245.73 | 1,959,500 |
| 2026-04-13 | 243.84 | 247.28 | 241.23 | 247.08 | 244.39 | 2,484,100 |
| 2026-04-10 | 248.46 | 249.25 | 243.64 | 244.22 | 241.56 | 1,840,200 |
| 2026-04-09 | 241.00 | 248.99 | 238.18 | 247.81 | 245.11 | 2,283,300 |
| 2026-04-08 | 244.36 | 247.00 | 242.61 | 243.66 | 241.01 | 2,539,900 |
| 2026-04-07 | 232.79 | 233.85 | 229.32 | 231.61 | 229.09 | 2,522,400 |
| 2026-04-06 | 229.80 | 235.76 | 228.88 | 235.20 | 232.64 | 1,949,800 |
| 2026-04-02 | 231.13 | 235.51 | 228.00 | 231.03 | 228.51 | 2,760,200 |
| 2026-04-01 | 236.76 | 238.46 | 235.06 | 235.98 | 233.41 | 2,378,500 |
| 2026-03-31 | 236.57 | 238.78 | 232.44 | 236.28 | 233.71 | 2,636,400 |
| 2026-03-30 | 232.74 | 234.22 | 231.12 | 232.58 | 230.05 | 2,905,400 |
| 2026-03-27 | 235.29 | 235.88 | 229.29 | 230.31 | 227.80 | 2,999,800 |
| 2026-03-26 | 234.17 | 238.53 | 233.87 | 236.03 | 233.46 | 2,113,600 |
| 2026-03-25 | 237.34 | 238.79 | 233.38 | 236.18 | 233.61 | 2,322,800 |
| 2026-03-24 | 230.36 | 235.17 | 228.45 | 234.43 | 231.88 | 2,133,400 |
| 2026-03-23 | 231.56 | 236.75 | 230.16 | 234.25 | 231.70 | 3,830,500 |
| 2026-03-20 | 229.24 | 229.86 | 224.15 | 224.63 | 222.18 | 3,644,000 |
| 2026-03-19 | 230.46 | 230.77 | 226.17 | 229.71 | 227.21 | 4,129,000 |
| 2026-03-18 | 237.08 | 238.78 | 230.35 | 231.09 | 228.57 | 2,742,800 |
| 2026-03-17 | 242.44 | 244.00 | 239.52 | 239.71 | 237.10 | 1,969,000 |
| 2026-03-16 | 240.71 | 243.95 | 239.39 | 242.11 | 239.47 | 2,315,300 |
| 2026-03-13 | 240.85 | 241.82 | 236.99 | 237.59 | 235.00 | 2,755,000 |
| 2026-03-12 | 244.24 | 245.87 | 238.82 | 239.45 | 236.84 | 3,008,800 |
| 2026-03-11 | 250.07 | 251.36 | 246.26 | 246.88 | 244.19 | 1,895,800 |
| 2026-03-10 | 248.92 | 254.61 | 247.32 | 251.11 | 248.38 | 2,092,000 |
| 2026-03-09 | 250.12 | 251.45 | 243.59 | 250.22 | 247.50 | 2,896,300 |
| 2026-03-06 | 250.56 | 252.98 | 248.11 | 251.89 | 249.15 | 3,126,800 |
| 2026-03-05 | 256.40 | 257.02 | 252.63 | 254.71 | 251.94 | 2,270,400 |
| 2026-03-04 | 258.01 | 258.91 | 255.49 | 258.62 | 255.80 | 2,174,900 |
| 2026-03-03 | 253.48 | 258.98 | 251.30 | 257.70 | 254.89 | 2,758,300 |
| 2026-03-02 | 260.00 | 261.45 | 256.19 | 257.17 | 254.37 | 3,023,800 |
| 2026-02-27 | 261.69 | 265.50 | 260.10 | 264.57 | 261.69 | 3,252,500 |
| 2026-02-26 | 263.34 | 266.15 | 261.94 | 264.39 | 261.51 | 3,428,200 |
| 2026-02-25 | 266.25 | 274.19 | 262.56 | 263.02 | 260.16 | 5,565,700 |
| 2026-02-24 | 278.11 | 281.17 | 277.09 | 278.59 | 275.56 | 3,284,700 |
| 2026-02-23 | 280.76 | 281.98 | 272.34 | 274.36 | 271.37 | 3,058,100 |
| 2026-02-20 | 277.67 | 283.81 | 276.87 | 280.36 | 277.31 | 2,810,000 |
| 2026-02-19 | 281.44 | 282.11 | 276.73 | 278.18 | 275.15 | 1,997,000 |
| 2026-02-18 | 280.42 | 283.87 | 278.00 | 282.13 | 279.06 | 2,018,700 |
| 2026-02-17 | 287.03 | 289.86 | 278.25 | 281.16 | 278.10 | 2,305,000 |
| 2026-02-13 | 285.42 | 289.87 | 282.15 | 287.39 | 284.26 | 2,241,800 |
| 2026-02-12 | 289.39 | 293.06 | 285.07 | 285.53 | 282.42 | 3,659,400 |
| 2026-02-11 | 282.39 | 287.34 | 280.78 | 287.04 | 283.91 | 2,945,200 |
| 2026-02-10 | 279.00 | 285.73 | 277.38 | 284.67 | 281.57 | 2,820,200 |
| 2026-02-09 | 278.33 | 279.00 | 274.45 | 276.89 | 273.87 | 2,471,100 |
| 2026-02-06 | 276.58 | 279.67 | 275.02 | 278.38 | 275.35 | 2,211,800 |
| 2026-02-05 | 275.64 | 277.08 | 272.24 | 274.89 | 271.90 | 2,683,500 |
| 2026-02-04 | 276.32 | 280.17 | 273.29 | 275.85 | 272.85 | 2,774,000 |
| 2026-02-03 | 267.94 | 280.51 | 267.61 | 274.85 | 271.86 | 3,450,200 |
| 2026-02-02 | 266.66 | 270.33 | 262.69 | 269.06 | 266.13 | 2,763,400 |
| 2026-01-30 | 266.06 | 267.56 | 262.67 | 267.06 | 264.15 | 3,199,300 |
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.