Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 251.64 | 253.31 | 250.14 | 252.66 | 244.97 | 1,832,100 |
| 2025-02-12 | 250.75 | 251.00 | 246.51 | 250.26 | 242.64 | 2,634,000 |
| 2025-02-11 | 256.00 | 257.93 | 255.60 | 257.03 | 249.21 | 1,549,900 |
| 2025-02-10 | 255.32 | 256.86 | 252.56 | 256.44 | 248.64 | 1,980,600 |
| 2025-02-07 | 256.82 | 257.35 | 251.35 | 251.94 | 244.27 | 2,163,600 |
| 2025-02-06 | 260.11 | 260.61 | 255.71 | 256.95 | 249.13 | 2,397,400 |
| 2025-02-05 | 258.91 | 259.44 | 254.87 | 258.47 | 250.60 | 1,693,300 |
| 2025-02-04 | 255.95 | 258.23 | 255.12 | 257.23 | 249.40 | 1,976,300 |
| 2025-02-03 | 256.04 | 258.68 | 252.38 | 256.50 | 248.69 | 1,862,000 |
| 2025-01-31 | 262.28 | 264.18 | 259.61 | 260.04 | 252.13 | 1,735,100 |
| 2025-01-30 | 263.65 | 266.56 | 262.45 | 264.00 | 255.97 | 1,630,400 |
| 2025-01-29 | 265.20 | 266.60 | 261.41 | 261.73 | 253.77 | 2,092,400 |
| 2025-01-28 | 266.25 | 266.95 | 263.61 | 264.41 | 256.36 | 1,459,100 |
| 2025-01-27 | 263.13 | 269.19 | 263.00 | 268.42 | 260.25 | 2,178,700 |
| 2025-01-24 | 260.90 | 262.98 | 259.38 | 262.20 | 254.22 | 2,021,600 |
| 2025-01-23 | 257.80 | 261.50 | 257.80 | 261.32 | 253.37 | 2,614,300 |
| 2025-01-22 | 262.55 | 262.55 | 257.74 | 258.00 | 250.15 | 2,074,100 |
| 2025-01-21 | 263.00 | 266.84 | 262.69 | 264.35 | 255.19 | 2,804,400 |
| 2025-01-17 | 259.96 | 262.02 | 258.39 | 261.06 | 252.01 | 2,758,500 |
| 2025-01-16 | 256.80 | 259.53 | 255.91 | 258.78 | 249.81 | 1,882,300 |
| 2025-01-15 | 257.83 | 259.75 | 256.05 | 256.72 | 247.83 | 2,880,600 |
| 2025-01-14 | 250.01 | 252.37 | 249.28 | 251.19 | 242.49 | 2,055,100 |
| 2025-01-13 | 248.08 | 251.16 | 246.74 | 248.66 | 240.04 | 2,689,700 |
| 2025-01-10 | 247.00 | 250.00 | 244.50 | 247.90 | 239.31 | 2,537,800 |
| 2025-01-08 | 245.44 | 247.24 | 242.96 | 246.89 | 238.34 | 2,364,900 |
| 2025-01-07 | 250.13 | 251.66 | 246.13 | 246.57 | 238.03 | 1,803,500 |
| 2025-01-06 | 248.74 | 252.70 | 247.29 | 249.74 | 241.09 | 2,573,400 |
| 2025-01-03 | 248.12 | 248.77 | 245.92 | 248.48 | 239.87 | 1,889,200 |
| 2025-01-02 | 248.27 | 249.87 | 245.24 | 246.98 | 238.42 | 2,741,000 |
| 2024-12-31 | 247.25 | 248.20 | 245.79 | 246.80 | 238.25 | 1,397,900 |
| 2024-12-30 | 247.90 | 247.93 | 244.53 | 246.73 | 238.18 | 1,622,800 |
| 2024-12-27 | 248.35 | 250.08 | 247.30 | 248.34 | 239.74 | 1,581,100 |
| 2024-12-26 | 248.24 | 250.14 | 247.82 | 249.43 | 240.79 | 1,435,200 |
| 2024-12-24 | 247.98 | 250.22 | 247.20 | 250.22 | 241.55 | 992,100 |
| 2024-12-23 | 246.25 | 247.92 | 245.23 | 247.37 | 238.80 | 2,079,000 |
| 2024-12-20 | 244.54 | 249.21 | 244.00 | 247.72 | 239.14 | 5,693,100 |
| 2024-12-19 | 249.00 | 250.63 | 244.14 | 244.52 | 236.05 | 4,159,000 |
| 2024-12-18 | 257.41 | 259.64 | 249.64 | 249.81 | 241.15 | 3,084,400 |
| 2024-12-17 | 258.44 | 259.97 | 256.32 | 257.75 | 248.82 | 2,402,100 |
| 2024-12-16 | 262.77 | 264.01 | 259.95 | 260.10 | 251.09 | 1,964,600 |
| 2024-12-13 | 263.13 | 264.75 | 262.07 | 262.39 | 253.30 | 1,999,300 |
| 2024-12-12 | 268.32 | 268.39 | 263.05 | 263.50 | 254.37 | 2,391,600 |
| 2024-12-11 | 271.36 | 273.35 | 267.24 | 267.90 | 258.62 | 3,297,100 |
| 2024-12-10 | 272.48 | 272.93 | 268.59 | 270.11 | 260.75 | 2,214,700 |
| 2024-12-09 | 274.00 | 280.64 | 272.71 | 274.15 | 264.65 | 2,647,000 |
| 2024-12-06 | 271.89 | 276.93 | 271.13 | 273.43 | 263.96 | 1,745,700 |
| 2024-12-05 | 271.63 | 272.83 | 269.54 | 270.07 | 260.71 | 1,959,800 |
| 2024-12-04 | 272.42 | 274.12 | 270.26 | 272.27 | 262.84 | 2,081,000 |
| 2024-12-03 | 272.92 | 275.43 | 269.94 | 274.39 | 264.88 | 2,459,100 |
| 2024-12-02 | 273.44 | 273.80 | 269.45 | 272.05 | 262.62 | 2,202,700 |
| 2024-11-29 | 272.71 | 274.17 | 271.93 | 272.43 | 262.99 | 1,526,400 |
| 2024-11-27 | 275.15 | 276.39 | 272.56 | 273.19 | 263.72 | 2,263,800 |
| 2024-11-26 | 274.63 | 274.78 | 270.97 | 274.47 | 264.96 | 2,422,300 |
| 2024-11-25 | 268.94 | 275.62 | 268.49 | 275.32 | 265.78 | 3,691,700 |
| 2024-11-22 | 266.11 | 266.91 | 262.92 | 264.68 | 255.51 | 2,410,900 |
| 2024-11-21 | 264.06 | 265.69 | 262.26 | 265.22 | 256.03 | 1,844,800 |
| 2024-11-20 | 259.30 | 263.66 | 258.95 | 263.03 | 253.92 | 2,864,200 |
| 2024-11-19 | 263.09 | 264.99 | 258.46 | 259.26 | 250.28 | 4,214,000 |
| 2024-11-18 | 268.43 | 273.62 | 267.33 | 271.77 | 262.35 | 2,600,600 |
| 2024-11-15 | 269.90 | 271.95 | 268.46 | 269.40 | 260.07 | 2,264,000 |
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.