Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 238.08 | 239.34 | 236.45 | 238.13 | 234.48 | 2,404,700 |
| 2025-10-30 | 238.07 | 243.32 | 237.01 | 239.82 | 236.15 | 2,076,700 |
| 2025-10-29 | 242.50 | 243.57 | 236.87 | 238.49 | 234.84 | 3,121,400 |
| 2025-10-28 | 242.26 | 246.63 | 242.09 | 244.07 | 240.33 | 1,612,900 |
| 2025-10-27 | 243.45 | 244.47 | 241.74 | 243.65 | 239.92 | 1,939,300 |
| 2025-10-24 | 245.34 | 246.03 | 242.71 | 242.71 | 238.99 | 1,804,000 |
| 2025-10-23 | 242.11 | 244.78 | 239.99 | 243.87 | 240.14 | 2,234,800 |
| 2025-10-22 | 244.28 | 246.14 | 242.52 | 243.53 | 239.80 | 2,508,200 |
| 2025-10-21 | 241.88 | 247.00 | 241.00 | 245.27 | 240.33 | 2,056,200 |
| 2025-10-20 | 244.98 | 246.10 | 242.26 | 242.27 | 237.39 | 2,110,500 |
| 2025-10-17 | 243.21 | 245.22 | 243.21 | 244.70 | 239.77 | 2,549,600 |
| 2025-10-16 | 242.34 | 243.20 | 240.44 | 243.10 | 238.21 | 2,258,700 |
| 2025-10-15 | 241.51 | 246.08 | 240.52 | 241.53 | 236.67 | 2,569,500 |
| 2025-10-14 | 233.92 | 241.74 | 233.23 | 240.75 | 235.90 | 3,130,200 |
| 2025-10-13 | 233.00 | 235.98 | 232.64 | 234.48 | 229.76 | 3,072,000 |
| 2025-10-10 | 235.35 | 236.13 | 231.61 | 232.22 | 227.55 | 2,158,600 |
| 2025-10-09 | 237.60 | 237.96 | 234.48 | 234.67 | 229.95 | 2,284,800 |
| 2025-10-08 | 239.41 | 239.41 | 237.24 | 237.59 | 232.81 | 1,995,600 |
| 2025-10-07 | 241.11 | 241.34 | 237.95 | 239.89 | 235.06 | 2,597,400 |
| 2025-10-06 | 246.12 | 246.49 | 240.53 | 241.67 | 236.81 | 3,307,700 |
| 2025-10-03 | 246.56 | 247.73 | 245.53 | 246.35 | 241.39 | 2,023,600 |
| 2025-10-02 | 246.63 | 249.00 | 246.35 | 247.33 | 242.35 | 1,951,900 |
| 2025-10-01 | 251.11 | 251.26 | 246.46 | 247.99 | 243.00 | 3,106,500 |
| 2025-09-30 | 252.81 | 253.60 | 249.63 | 251.31 | 246.25 | 3,114,400 |
| 2025-09-29 | 257.13 | 257.33 | 250.73 | 253.32 | 248.22 | 3,282,100 |
| 2025-09-26 | 255.61 | 257.69 | 254.20 | 257.12 | 251.94 | 1,923,600 |
| 2025-09-25 | 254.92 | 257.43 | 254.17 | 255.53 | 250.39 | 2,877,900 |
| 2025-09-24 | 258.29 | 259.51 | 256.34 | 257.33 | 252.15 | 3,156,000 |
| 2025-09-23 | 259.56 | 260.78 | 257.25 | 259.81 | 254.58 | 2,972,900 |
| 2025-09-22 | 265.00 | 265.41 | 260.36 | 260.39 | 255.15 | 3,435,300 |
| 2025-09-19 | 267.53 | 267.63 | 265.11 | 265.20 | 259.86 | 4,079,000 |
| 2025-09-18 | 269.07 | 270.57 | 267.49 | 267.57 | 262.18 | 2,301,700 |
| 2025-09-17 | 272.60 | 274.98 | 266.86 | 267.95 | 262.56 | 2,854,600 |
| 2025-09-16 | 272.93 | 273.27 | 269.41 | 270.52 | 265.07 | 1,940,700 |
| 2025-09-15 | 271.48 | 272.65 | 269.10 | 272.09 | 266.61 | 2,648,100 |
| 2025-09-12 | 270.06 | 272.60 | 269.53 | 271.83 | 266.36 | 2,906,300 |
| 2025-09-11 | 267.84 | 273.41 | 267.21 | 272.40 | 266.92 | 2,253,400 |
| 2025-09-10 | 268.41 | 269.00 | 265.08 | 266.55 | 261.18 | 1,918,300 |
| 2025-09-09 | 272.28 | 272.28 | 267.60 | 269.03 | 263.61 | 3,120,500 |
| 2025-09-08 | 269.21 | 273.22 | 268.68 | 273.02 | 267.52 | 4,464,800 |
| 2025-09-05 | 267.37 | 270.68 | 265.23 | 269.97 | 264.54 | 4,488,200 |
| 2025-09-04 | 263.04 | 264.71 | 261.47 | 264.57 | 259.24 | 2,258,700 |
| 2025-09-03 | 257.45 | 261.39 | 257.00 | 260.68 | 255.43 | 2,002,400 |
| 2025-09-02 | 256.45 | 259.01 | 255.61 | 258.74 | 253.53 | 1,783,700 |
| 2025-08-29 | 257.77 | 258.81 | 255.96 | 258.06 | 252.87 | 2,177,600 |
| 2025-08-28 | 259.20 | 259.44 | 255.69 | 257.54 | 252.36 | 1,779,100 |
| 2025-08-27 | 258.84 | 260.64 | 258.08 | 258.67 | 253.46 | 2,148,700 |
| 2025-08-26 | 258.47 | 258.76 | 256.14 | 258.33 | 253.13 | 2,865,300 |
| 2025-08-25 | 262.06 | 262.65 | 258.75 | 258.87 | 253.66 | 2,336,700 |
| 2025-08-22 | 257.35 | 265.50 | 254.64 | 263.73 | 258.42 | 3,796,400 |
| 2025-08-21 | 256.08 | 258.67 | 254.32 | 255.65 | 250.50 | 2,697,300 |
| 2025-08-20 | 265.40 | 267.52 | 256.45 | 257.14 | 251.96 | 5,226,000 |
| 2025-08-19 | 254.76 | 258.38 | 254.76 | 256.36 | 251.20 | 4,702,600 |
| 2025-08-18 | 251.70 | 253.00 | 250.47 | 250.89 | 245.84 | 2,977,000 |
| 2025-08-15 | 254.17 | 254.17 | 249.43 | 252.06 | 246.99 | 3,026,800 |
| 2025-08-14 | 252.01 | 253.78 | 251.57 | 253.05 | 247.96 | 3,635,000 |
| 2025-08-13 | 247.50 | 258.50 | 246.73 | 256.33 | 251.17 | 6,030,300 |
| 2025-08-12 | 241.94 | 245.36 | 240.94 | 244.87 | 239.94 | 2,973,200 |
| 2025-08-11 | 241.55 | 243.17 | 237.81 | 239.85 | 235.02 | 2,689,500 |
| 2025-08-08 | 239.10 | 242.14 | 238.30 | 241.15 | 236.30 | 2,746,100 |
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.