Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 197.06 | 199.95 | 195.97 | 197.38 | 197.38 | 3,708,600 |
| 2026-10-15 | 191.32 | 197.96 | 191.31 | 195.72 | 195.72 | 3,912,900 |
| 2026-10-14 | 187.63 | 188.67 | 184.89 | 188.31 | 188.31 | 2,647,900 |
| 2026-10-13 | 188.16 | 190.00 | 186.00 | 188.74 | 188.74 | 3,125,500 |
| 2026-10-12 | 184.99 | 186.73 | 183.90 | 185.57 | 185.57 | 3,429,400 |
| 2026-10-09 | 188.51 | 189.00 | 184.29 | 186.00 | 186.00 | 2,646,700 |
| 2026-10-08 | 180.50 | 189.45 | 180.00 | 188.85 | 188.85 | 4,125,100 |
| 2026-10-07 | 182.99 | 183.67 | 180.47 | 181.54 | 181.54 | 2,370,400 |
| 2026-10-06 | 179.74 | 184.20 | 179.72 | 183.67 | 183.67 | 2,702,700 |
| 2026-10-05 | 180.00 | 180.85 | 178.45 | 179.50 | 179.50 | 2,774,300 |
| 2026-10-02 | 184.61 | 185.16 | 180.01 | 180.80 | 180.80 | 2,771,500 |
| 2026-10-01 | 183.21 | 183.88 | 179.21 | 182.38 | 182.38 | 4,384,700 |
| 2026-09-30 | 189.06 | 189.15 | 184.22 | 184.29 | 184.29 | 3,694,400 |
| 2026-09-29 | 188.57 | 188.98 | 186.50 | 187.26 | 187.26 | 2,901,800 |
| 2026-09-28 | 187.15 | 189.71 | 186.30 | 187.66 | 187.66 | 4,121,800 |
| 2026-09-25 | 188.36 | 190.58 | 187.15 | 189.28 | 189.28 | 3,455,100 |
| 2026-09-24 | 190.97 | 192.69 | 187.50 | 188.49 | 188.49 | 3,741,600 |
| 2026-09-23 | 194.15 | 195.51 | 191.31 | 191.36 | 191.36 | 2,934,800 |
| 2026-09-22 | 194.77 | 196.75 | 192.62 | 196.08 | 196.08 | 3,446,200 |
| 2026-09-21 | 192.54 | 193.09 | 188.22 | 190.98 | 190.98 | 3,558,400 |
| 2026-09-18 | 193.30 | 194.64 | 192.09 | 192.49 | 192.49 | 5,881,200 |
| 2026-09-17 | 198.61 | 199.35 | 193.93 | 194.19 | 194.19 | 2,338,700 |
| 2026-09-16 | 196.27 | 197.77 | 193.35 | 194.10 | 194.10 | 2,983,800 |
| 2026-09-15 | 197.73 | 197.76 | 194.09 | 194.61 | 194.61 | 4,093,200 |
| 2026-09-14 | 196.17 | 199.78 | 195.99 | 198.17 | 198.17 | 2,363,900 |
| 2026-09-11 | 199.00 | 199.85 | 196.71 | 196.82 | 196.82 | 3,287,400 |
| 2026-09-10 | 198.10 | 198.10 | 195.06 | 196.59 | 196.59 | 2,487,500 |
| 2026-09-09 | 200.00 | 201.14 | 197.14 | 198.60 | 198.60 | 2,444,700 |
| 2026-09-08 | 204.00 | 204.75 | 200.72 | 200.80 | 200.80 | 2,865,200 |
| 2026-09-04 | 201.03 | 205.48 | 200.51 | 204.45 | 204.45 | 2,436,100 |
| 2026-09-03 | 201.00 | 203.37 | 199.35 | 201.90 | 201.90 | 3,396,600 |
| 2026-09-02 | 201.00 | 202.18 | 199.34 | 199.84 | 199.84 | 2,787,900 |
| 2026-09-01 | 203.75 | 204.39 | 199.39 | 200.05 | 200.05 | 3,506,700 |
| 2026-08-31 | 206.00 | 207.13 | 204.60 | 204.70 | 204.70 | 4,340,700 |
| 2026-08-28 | 207.99 | 208.70 | 205.70 | 208.05 | 208.05 | 2,791,600 |
| 2026-08-27 | 208.53 | 208.94 | 205.78 | 206.74 | 206.74 | 3,083,600 |
| 2026-08-26 | 215.09 | 215.39 | 210.21 | 210.36 | 210.36 | 3,777,100 |
| 2026-08-25 | 216.99 | 217.63 | 213.27 | 214.60 | 214.60 | 1,989,900 |
| 2026-08-24 | 217.33 | 219.82 | 215.45 | 216.98 | 216.98 | 2,552,900 |
| 2026-08-21 | 218.72 | 218.72 | 215.13 | 216.09 | 216.09 | 2,928,700 |
| 2026-08-20 | 215.96 | 220.31 | 212.38 | 217.34 | 217.34 | 5,891,800 |
| 2026-08-19 | 217.00 | 225.79 | 212.38 | 220.00 | 220.00 | 4,957,500 |
| 2026-08-18 | 219.26 | 220.50 | 214.62 | 215.64 | 215.64 | 3,128,000 |
| 2026-08-17 | 215.75 | 216.35 | 213.56 | 215.81 | 215.81 | 2,955,800 |
| 2026-08-14 | 218.52 | 218.70 | 215.84 | 218.47 | 218.47 | 1,737,000 |
| 2026-08-13 | 218.29 | 218.66 | 215.36 | 218.22 | 218.22 | 2,754,800 |
| 2026-08-12 | 219.55 | 220.91 | 214.20 | 215.97 | 215.97 | 2,136,700 |
| 2026-08-11 | 219.00 | 223.91 | 218.94 | 221.25 | 221.25 | 2,138,600 |
| 2026-08-10 | 220.25 | 221.23 | 217.00 | 218.88 | 218.88 | 2,116,900 |
| 2026-08-07 | 218.82 | 223.58 | 218.32 | 223.35 | 223.35 | 2,360,400 |
| 2026-08-06 | 220.00 | 220.06 | 216.26 | 218.40 | 218.40 | 2,137,900 |
| 2026-08-05 | 218.04 | 220.13 | 217.08 | 219.94 | 219.94 | 2,360,000 |
| 2026-08-04 | 211.75 | 218.79 | 211.03 | 218.08 | 218.08 | 2,852,500 |
| 2026-08-03 | 212.00 | 214.90 | 207.66 | 212.06 | 212.06 | 2,270,800 |
| 2026-07-31 | 207.75 | 210.09 | 206.02 | 207.81 | 207.81 | 3,977,000 |
| 2026-07-30 | 214.35 | 214.88 | 208.53 | 210.08 | 210.08 | 2,755,900 |
| 2026-07-29 | 215.95 | 220.29 | 213.74 | 215.68 | 215.68 | 2,419,100 |
| 2026-07-28 | 216.16 | 220.15 | 215.72 | 218.24 | 218.24 | 3,969,100 |
| 2026-07-27 | 211.30 | 213.14 | 209.31 | 211.55 | 211.55 | 2,982,000 |
| 2026-07-24 | 202.60 | 207.83 | 201.96 | 207.64 | 207.64 | 3,427,800 |
Page 1 of 3 · 126 trading daysOlder →
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.