Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 242.49 | 242.90 | 238.27 | 239.88 | 230.57 | 1,164 |
| 2024-08-14 | 236.00 | 239.38 | 235.18 | 237.70 | 228.48 | 378 |
| 2024-08-13 | 227.86 | 235.95 | 227.41 | 235.95 | 226.79 | 710 |
| 2024-08-12 | 234.49 | 235.73 | 229.46 | 232.31 | 223.30 | 688 |
| 2024-08-09 | 235.91 | 237.71 | 234.32 | 236.17 | 227.01 | 2,514 |
| 2024-08-08 | 232.76 | 236.17 | 231.02 | 236.17 | 227.01 | 211 |
| 2024-08-07 | 242.64 | 242.88 | 232.34 | 232.83 | 223.80 | 2,063 |
| 2024-08-06 | 236.60 | 243.07 | 235.71 | 242.75 | 233.33 | 1,491 |
| 2024-08-05 | 234.85 | 239.59 | 233.22 | 239.38 | 230.09 | 1,700 |
| 2024-08-02 | 241.08 | 241.08 | 235.00 | 237.64 | 228.42 | 1,887 |
| 2024-08-01 | 247.10 | 248.28 | 240.03 | 240.03 | 230.71 | 1,534 |
| 2024-07-31 | 244.35 | 245.90 | 241.33 | 244.90 | 235.40 | 1,989 |
| 2024-07-30 | 241.29 | 241.29 | 238.62 | 240.39 | 231.06 | 2,138 |
| 2024-07-29 | 233.62 | 240.72 | 233.62 | 238.28 | 229.03 | 115,364 |
| 2024-07-26 | 235.89 | 242.40 | 235.50 | 239.72 | 230.42 | 1,333 |
| 2024-07-25 | 231.50 | 238.74 | 231.50 | 237.22 | 228.02 | 1,705 |
| 2024-07-24 | 236.09 | 238.39 | 234.42 | 235.43 | 226.30 | 839 |
| 2024-07-23 | 241.96 | 241.96 | 237.95 | 238.94 | 228.56 | 876 |
| 2024-07-22 | 239.39 | 241.03 | 236.92 | 238.33 | 227.98 | 1,079 |
| 2024-07-19 | 238.98 | 241.00 | 238.44 | 239.24 | 228.85 | 1,434 |
| 2024-07-18 | 240.74 | 246.97 | 240.60 | 240.60 | 230.15 | 2,401 |
| 2024-07-17 | 239.24 | 245.46 | 237.90 | 244.42 | 233.81 | 1,715 |
| 2024-07-16 | 232.17 | 239.96 | 232.17 | 239.55 | 229.15 | 212,295 |
| 2024-07-15 | 234.01 | 234.96 | 230.70 | 232.90 | 222.78 | 1,302 |
| 2024-07-12 | 230.59 | 237.82 | 229.97 | 237.68 | 227.36 | 6,886 |
| 2024-07-11 | 220.69 | 229.19 | 220.69 | 227.93 | 218.03 | 897 |
| 2024-07-10 | 217.57 | 218.95 | 216.85 | 218.88 | 209.37 | 3,571 |
| 2024-07-09 | 216.68 | 217.16 | 215.42 | 216.57 | 207.17 | 150,987 |
| 2024-07-08 | 215.46 | 218.11 | 214.86 | 216.71 | 207.30 | 1,343 |
| 2024-07-05 | 213.00 | 214.36 | 212.64 | 214.28 | 204.97 | 855 |
| 2024-07-03 | 217.18 | 217.47 | 213.30 | 213.49 | 204.22 | 3,470 |
| 2024-07-02 | 212.95 | 214.92 | 211.90 | 212.60 | 203.37 | 2,053 |
| 2024-07-01 | 219.44 | 220.43 | 214.38 | 214.41 | 205.09 | 2,593 |
| 2024-06-28 | 220.49 | 221.40 | 218.76 | 220.75 | 211.16 | 101,105 |
| 2024-06-27 | 218.99 | 220.08 | 218.08 | 218.77 | 209.27 | 1,803 |
| 2024-06-26 | 214.60 | 218.82 | 214.60 | 218.62 | 209.13 | 5,467 |
| 2024-06-25 | 228.39 | 228.39 | 217.27 | 217.90 | 208.44 | 152,612 |
| 2024-06-24 | 228.04 | 229.96 | 227.92 | 228.81 | 218.87 | 1,393 |
| 2024-06-21 | 227.60 | 230.02 | 226.85 | 228.21 | 218.30 | 1,100 |
| 2024-06-20 | 227.51 | 228.13 | 225.61 | 227.33 | 217.46 | 2,777 |
| 2024-06-18 | 227.74 | 229.17 | 227.17 | 228.14 | 218.23 | 9,257 |
| 2024-06-17 | 221.97 | 226.32 | 221.94 | 226.32 | 216.49 | 751 |
| 2024-06-14 | 225.93 | 225.93 | 221.66 | 221.80 | 212.17 | 3,159 |
| 2024-06-13 | 225.18 | 226.34 | 223.39 | 226.34 | 216.51 | 2,724 |
| 2024-06-12 | 223.46 | 226.98 | 222.75 | 226.01 | 216.20 | 3,493 |
| 2024-06-11 | 217.01 | 220.46 | 215.31 | 217.87 | 208.41 | 653 |
| 2024-06-10 | 216.79 | 218.33 | 216.16 | 217.77 | 208.31 | 1,687 |
| 2024-06-07 | 215.92 | 218.03 | 214.75 | 217.80 | 208.34 | 1,763 |
| 2024-06-06 | 218.87 | 220.07 | 218.18 | 218.18 | 208.71 | 3,206 |
| 2024-06-05 | 218.09 | 218.85 | 215.67 | 218.32 | 208.84 | 670 |
| 2024-06-04 | 216.53 | 218.27 | 215.15 | 216.91 | 207.49 | 191,022 |
| 2024-06-03 | 219.86 | 220.99 | 216.15 | 217.40 | 207.96 | 4,356 |
| 2024-05-31 | 216.67 | 218.70 | 215.63 | 218.25 | 208.77 | 1,637 |
| 2024-05-30 | 213.54 | 216.69 | 213.53 | 215.42 | 206.06 | 736 |
| 2024-05-29 | 213.33 | 214.16 | 212.95 | 213.62 | 204.34 | 1,430 |
| 2024-05-28 | 215.23 | 219.00 | 214.34 | 214.78 | 205.45 | 191,052 |
| 2024-05-24 | 217.34 | 218.20 | 215.91 | 216.01 | 206.63 | 783 |
| 2024-05-23 | 222.13 | 222.13 | 217.70 | 218.02 | 208.55 | 1,872 |
| 2024-05-22 | 224.09 | 225.48 | 221.64 | 221.69 | 212.06 | 619 |
| 2024-05-21 | 234.42 | 234.45 | 221.55 | 222.26 | 212.61 | 4,796 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 1.2500 USD |
| 2026-04-21 | 1.2000 USD |
| 2026-01-20 | 1.2000 USD |
| 2025-10-21 | 1.2000 USD |
| 2025-07-22 | 1.2000 USD |
| 2025-04-22 | 1.1500 USD |
| 2025-01-21 | 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.