Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 269.90 | 271.95 | 268.46 | 269.40 | 260.07 | 2,264,000 |
| 2024-11-14 | 272.66 | 273.39 | 269.81 | 270.35 | 260.98 | 2,324,000 |
| 2024-11-13 | 272.72 | 274.30 | 270.82 | 272.32 | 262.88 | 1,819,900 |
| 2024-11-12 | 275.75 | 276.77 | 269.44 | 269.90 | 260.55 | 2,634,600 |
| 2024-11-11 | 273.54 | 276.30 | 272.29 | 274.51 | 265.00 | 2,252,100 |
| 2024-11-08 | 268.98 | 271.90 | 267.91 | 271.10 | 261.71 | 2,102,400 |
| 2024-11-07 | 262.79 | 267.14 | 262.50 | 266.30 | 257.07 | 1,972,500 |
| 2024-11-06 | 266.15 | 266.15 | 257.25 | 261.73 | 252.66 | 4,439,300 |
| 2024-11-05 | 264.06 | 269.27 | 264.06 | 269.18 | 259.85 | 1,562,500 |
| 2024-11-04 | 262.41 | 267.57 | 262.38 | 264.98 | 255.80 | 1,741,700 |
| 2024-11-01 | 265.55 | 266.77 | 261.57 | 261.94 | 252.86 | 2,262,400 |
| 2024-10-31 | 261.40 | 263.54 | 260.96 | 261.83 | 252.76 | 2,950,700 |
| 2024-10-30 | 262.53 | 265.44 | 260.21 | 261.39 | 252.33 | 2,356,300 |
| 2024-10-29 | 263.20 | 265.07 | 260.52 | 262.97 | 253.86 | 2,311,100 |
| 2024-10-28 | 270.20 | 271.19 | 267.60 | 267.97 | 258.69 | 2,140,300 |
| 2024-10-25 | 270.47 | 271.18 | 266.26 | 267.64 | 258.37 | 1,788,000 |
| 2024-10-24 | 270.70 | 272.38 | 269.79 | 271.36 | 261.96 | 2,025,900 |
| 2024-10-23 | 270.66 | 272.61 | 269.24 | 270.11 | 260.75 | 2,109,400 |
| 2024-10-22 | 272.02 | 273.42 | 268.17 | 272.22 | 261.68 | 3,102,500 |
| 2024-10-21 | 280.58 | 282.70 | 275.67 | 276.84 | 266.12 | 2,438,300 |
| 2024-10-18 | 281.80 | 282.38 | 279.09 | 281.64 | 270.73 | 2,031,100 |
| 2024-10-17 | 284.00 | 285.24 | 281.01 | 281.31 | 270.42 | 1,574,200 |
| 2024-10-16 | 281.09 | 284.40 | 280.81 | 284.05 | 273.05 | 1,754,900 |
| 2024-10-15 | 281.92 | 287.01 | 281.37 | 281.83 | 270.92 | 2,369,100 |
| 2024-10-14 | 275.69 | 281.40 | 275.51 | 280.73 | 269.86 | 1,760,300 |
| 2024-10-11 | 274.01 | 276.73 | 274.01 | 275.76 | 265.08 | 1,303,600 |
| 2024-10-10 | 272.82 | 275.05 | 270.99 | 273.21 | 262.63 | 1,714,400 |
| 2024-10-09 | 278.10 | 278.10 | 273.28 | 277.18 | 266.45 | 2,431,000 |
| 2024-10-08 | 270.48 | 274.26 | 269.81 | 273.27 | 262.69 | 1,947,900 |
| 2024-10-07 | 265.15 | 269.91 | 263.59 | 268.54 | 258.14 | 2,302,100 |
| 2024-10-04 | 270.00 | 270.46 | 263.16 | 267.76 | 257.39 | 2,245,600 |
| 2024-10-03 | 271.48 | 272.30 | 268.62 | 270.21 | 259.75 | 1,634,600 |
| 2024-10-02 | 271.78 | 272.90 | 270.75 | 271.86 | 261.33 | 2,244,200 |
| 2024-10-01 | 270.01 | 274.16 | 268.22 | 272.64 | 262.08 | 2,552,400 |
| 2024-09-30 | 268.43 | 271.27 | 267.07 | 270.85 | 260.36 | 2,032,800 |
| 2024-09-27 | 267.75 | 268.71 | 265.74 | 267.14 | 256.79 | 1,852,300 |
| 2024-09-26 | 266.14 | 266.73 | 259.29 | 265.61 | 255.32 | 2,254,500 |
| 2024-09-25 | 266.15 | 266.60 | 263.92 | 264.97 | 254.71 | 1,815,500 |
| 2024-09-24 | 265.33 | 268.09 | 263.45 | 266.04 | 255.74 | 3,414,100 |
| 2024-09-23 | 260.80 | 262.46 | 258.28 | 262.29 | 252.13 | 2,131,000 |
| 2024-09-20 | 259.28 | 261.55 | 257.95 | 260.14 | 250.07 | 4,470,300 |
| 2024-09-19 | 260.89 | 262.28 | 259.55 | 261.00 | 250.89 | 2,261,300 |
| 2024-09-18 | 257.13 | 261.97 | 255.55 | 256.63 | 246.69 | 1,625,200 |
| 2024-09-17 | 256.39 | 259.49 | 256.00 | 256.72 | 246.78 | 1,343,500 |
| 2024-09-16 | 257.05 | 258.13 | 254.22 | 256.64 | 246.70 | 1,591,300 |
| 2024-09-13 | 252.99 | 257.41 | 252.61 | 255.41 | 245.52 | 2,118,100 |
| 2024-09-12 | 248.59 | 252.20 | 247.52 | 252.05 | 242.29 | 2,222,400 |
| 2024-09-11 | 245.06 | 247.84 | 240.00 | 247.38 | 237.80 | 1,841,500 |
| 2024-09-10 | 244.47 | 248.38 | 242.61 | 247.38 | 237.80 | 2,112,900 |
| 2024-09-09 | 245.25 | 245.74 | 242.34 | 244.73 | 235.25 | 1,823,000 |
| 2024-09-06 | 244.85 | 247.46 | 243.14 | 243.81 | 234.37 | 1,889,700 |
| 2024-09-05 | 246.35 | 246.35 | 241.59 | 244.11 | 234.66 | 2,083,100 |
| 2024-09-04 | 244.86 | 245.84 | 242.10 | 245.45 | 235.94 | 2,094,700 |
| 2024-09-03 | 247.20 | 249.44 | 243.62 | 245.46 | 235.95 | 2,460,200 |
| 2024-08-30 | 247.85 | 249.06 | 245.40 | 248.50 | 238.88 | 2,586,900 |
| 2024-08-29 | 250.00 | 250.75 | 246.39 | 246.77 | 237.21 | 1,612,900 |
| 2024-08-28 | 248.48 | 250.43 | 246.92 | 248.94 | 239.30 | 1,372,000 |
| 2024-08-27 | 249.86 | 249.93 | 247.63 | 248.57 | 238.94 | 1,772,500 |
| 2024-08-26 | 251.88 | 253.20 | 250.12 | 250.50 | 240.80 | 2,790,500 |
| 2024-08-23 | 241.65 | 251.23 | 240.84 | 250.07 | 240.39 | 2,685,400 |
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.