Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 268.71 | 270.98 | 265.71 | 266.64 | 263.74 | 3,264,700 |
| 2026-01-28 | 273.72 | 274.00 | 268.06 | 269.42 | 266.49 | 2,952,400 |
| 2026-01-27 | 277.01 | 277.01 | 272.32 | 273.94 | 270.96 | 2,492,900 |
| 2026-01-26 | 278.83 | 279.50 | 275.62 | 277.91 | 274.88 | 2,021,900 |
| 2026-01-23 | 275.00 | 277.29 | 273.98 | 276.73 | 273.72 | 2,204,000 |
| 2026-01-22 | 277.37 | 281.36 | 274.88 | 274.95 | 271.96 | 2,883,500 |
| 2026-01-21 | 267.44 | 278.33 | 267.01 | 277.11 | 274.09 | 4,022,100 |
| 2026-01-20 | 272.20 | 275.24 | 267.77 | 268.40 | 264.29 | 3,956,200 |
| 2026-01-16 | 276.32 | 278.44 | 274.07 | 277.55 | 273.30 | 2,915,700 |
| 2026-01-15 | 275.15 | 278.21 | 273.44 | 277.01 | 272.77 | 2,620,700 |
| 2026-01-14 | 272.20 | 278.10 | 272.20 | 274.95 | 270.74 | 3,207,600 |
| 2026-01-13 | 273.14 | 274.74 | 270.35 | 274.25 | 270.05 | 2,946,600 |
| 2026-01-12 | 266.49 | 271.53 | 263.61 | 270.89 | 266.74 | 3,269,500 |
| 2026-01-09 | 259.95 | 268.05 | 259.13 | 267.21 | 263.12 | 4,092,100 |
| 2026-01-08 | 245.13 | 257.82 | 243.91 | 256.21 | 252.29 | 3,163,400 |
| 2026-01-07 | 251.88 | 256.80 | 247.10 | 247.12 | 243.34 | 2,423,300 |
| 2026-01-06 | 241.49 | 248.30 | 240.02 | 246.49 | 242.72 | 2,573,200 |
| 2026-01-05 | 245.08 | 247.83 | 243.95 | 244.75 | 241.00 | 2,835,800 |
| 2026-01-02 | 241.50 | 247.23 | 239.97 | 246.89 | 243.11 | 2,595,000 |
| 2025-12-31 | 242.41 | 243.39 | 241.03 | 241.16 | 237.47 | 1,615,200 |
| 2025-12-30 | 242.64 | 243.64 | 241.04 | 243.18 | 239.46 | 1,371,400 |
| 2025-12-29 | 245.11 | 245.36 | 242.63 | 243.83 | 240.10 | 1,597,100 |
| 2025-12-26 | 242.73 | 244.71 | 242.30 | 244.49 | 240.75 | 1,179,700 |
| 2025-12-24 | 241.75 | 243.98 | 241.34 | 243.00 | 239.28 | 787,900 |
| 2025-12-23 | 241.50 | 242.21 | 239.54 | 242.15 | 238.44 | 1,863,800 |
| 2025-12-22 | 240.58 | 242.75 | 239.63 | 242.07 | 238.36 | 1,776,600 |
| 2025-12-19 | 247.04 | 247.13 | 240.33 | 240.44 | 236.76 | 5,458,200 |
| 2025-12-18 | 250.76 | 254.04 | 247.46 | 247.71 | 243.92 | 2,553,400 |
| 2025-12-17 | 246.00 | 249.61 | 245.08 | 247.96 | 244.16 | 2,030,600 |
| 2025-12-16 | 250.21 | 250.97 | 246.04 | 246.47 | 242.70 | 2,692,000 |
| 2025-12-15 | 247.74 | 249.44 | 243.86 | 248.78 | 244.97 | 3,108,400 |
| 2025-12-12 | 249.15 | 250.73 | 245.93 | 247.29 | 243.50 | 2,046,900 |
| 2025-12-11 | 248.63 | 251.89 | 247.51 | 248.08 | 244.28 | 2,832,100 |
| 2025-12-10 | 242.81 | 248.44 | 242.38 | 246.20 | 242.43 | 4,778,900 |
| 2025-12-09 | 243.81 | 245.98 | 240.89 | 242.67 | 238.95 | 2,865,500 |
| 2025-12-08 | 247.11 | 248.10 | 244.82 | 244.82 | 241.07 | 3,935,000 |
| 2025-12-05 | 246.15 | 248.68 | 245.66 | 248.47 | 244.67 | 2,642,100 |
| 2025-12-04 | 246.60 | 248.16 | 245.00 | 246.17 | 242.40 | 4,092,800 |
| 2025-12-03 | 243.18 | 247.99 | 243.18 | 246.94 | 243.16 | 3,275,600 |
| 2025-12-02 | 246.31 | 247.22 | 242.60 | 243.17 | 239.45 | 3,886,100 |
| 2025-12-01 | 242.00 | 249.44 | 241.26 | 246.39 | 242.62 | 4,083,100 |
| 2025-11-28 | 241.59 | 243.03 | 240.80 | 242.48 | 238.77 | 1,289,900 |
| 2025-11-26 | 237.50 | 243.05 | 236.65 | 241.61 | 237.91 | 2,303,300 |
| 2025-11-25 | 230.72 | 238.91 | 230.29 | 238.10 | 234.45 | 3,330,300 |
| 2025-11-24 | 234.00 | 234.46 | 228.73 | 228.76 | 225.26 | 4,212,600 |
| 2025-11-21 | 230.54 | 236.56 | 228.96 | 234.29 | 230.70 | 6,090,000 |
| 2025-11-20 | 228.08 | 230.45 | 225.78 | 228.43 | 224.93 | 4,769,200 |
| 2025-11-19 | 230.01 | 232.97 | 224.26 | 228.41 | 224.91 | 7,728,900 |
| 2025-11-18 | 219.05 | 223.72 | 218.80 | 219.57 | 216.21 | 6,260,400 |
| 2025-11-17 | 227.20 | 228.77 | 224.96 | 225.00 | 221.55 | 4,411,500 |
| 2025-11-14 | 230.27 | 232.14 | 226.97 | 227.85 | 224.36 | 2,691,900 |
| 2025-11-13 | 234.45 | 236.65 | 230.91 | 231.47 | 227.93 | 3,109,000 |
| 2025-11-12 | 234.39 | 236.71 | 232.88 | 234.70 | 231.11 | 2,587,500 |
| 2025-11-11 | 233.75 | 236.86 | 233.68 | 235.34 | 231.74 | 1,968,100 |
| 2025-11-10 | 232.61 | 234.11 | 229.18 | 233.03 | 229.46 | 2,588,000 |
| 2025-11-07 | 231.84 | 234.18 | 231.12 | 233.16 | 229.59 | 3,053,800 |
| 2025-11-06 | 233.08 | 234.97 | 231.12 | 231.35 | 227.81 | 3,272,700 |
| 2025-11-05 | 236.55 | 238.13 | 231.62 | 234.35 | 230.76 | 2,749,600 |
| 2025-11-04 | 235.52 | 238.01 | 233.47 | 237.76 | 234.12 | 2,632,600 |
| 2025-11-03 | 236.41 | 237.32 | 232.98 | 235.64 | 232.03 | 2,333,700 |
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.