Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 229.48 | 231.05 | 228.24 | 229.15 | 219.20 | 705 |
| 2024-05-17 | 233.10 | 233.81 | 230.25 | 230.91 | 220.88 | 369 |
| 2024-05-16 | 234.22 | 235.45 | 232.19 | 232.21 | 222.13 | 333 |
| 2024-05-15 | 234.53 | 237.19 | 233.70 | 236.73 | 226.45 | 688 |
| 2024-05-14 | 232.75 | 234.94 | 229.94 | 230.74 | 220.72 | 633 |
| 2024-05-13 | 235.00 | 237.17 | 231.74 | 231.74 | 221.68 | 1,311 |
| 2024-05-10 | 235.62 | 237.20 | 234.55 | 234.66 | 224.47 | 587 |
| 2024-05-09 | 231.62 | 236.80 | 231.62 | 236.22 | 225.96 | 660 |
| 2024-05-08 | 229.99 | 232.55 | 229.59 | 231.23 | 221.19 | 1,006 |
| 2024-05-07 | 231.97 | 234.77 | 231.97 | 232.16 | 222.08 | 1,791 |
| 2024-05-03 | 233.81 | 238.15 | 230.67 | 232.87 | 222.76 | 1,291 |
| 2024-05-02 | 230.40 | 230.40 | 226.49 | 228.80 | 218.86 | 2,246 |
| 2024-05-01 | 227.01 | 228.31 | 225.53 | 227.45 | 217.57 | 251 |
| 2024-04-30 | 230.90 | 230.96 | 227.97 | 228.88 | 218.94 | 186,223 |
| 2024-04-29 | 230.48 | 231.65 | 229.87 | 231.03 | 221.00 | 172,278 |
| 2024-04-26 | 229.56 | 233.25 | 229.56 | 231.24 | 221.20 | 567 |
| 2024-04-25 | 226.77 | 230.26 | 224.86 | 230.17 | 220.17 | 1,717 |
| 2024-04-24 | 232.04 | 232.50 | 228.97 | 229.70 | 219.72 | 509 |
| 2024-04-23 | 231.73 | 233.75 | 230.70 | 233.69 | 223.54 | 1,635 |
| 2024-04-22 | 231.51 | 232.67 | 229.70 | 232.32 | 221.18 | 451 |
| 2024-04-19 | 229.49 | 232.01 | 228.73 | 229.61 | 218.60 | 1,130 |
| 2024-04-18 | 229.88 | 232.09 | 227.77 | 227.77 | 216.85 | 1,505 |
| 2024-04-17 | 230.69 | 230.69 | 227.52 | 229.92 | 218.89 | 564 |
| 2024-04-16 | 229.36 | 229.76 | 227.40 | 228.11 | 217.17 | 621 |
| 2024-04-15 | 234.52 | 234.99 | 229.93 | 230.06 | 219.03 | 3,471 |
| 2024-04-12 | 239.00 | 239.00 | 231.27 | 231.75 | 220.64 | 2,458 |
| 2024-04-11 | 237.16 | 239.30 | 233.36 | 236.34 | 225.01 | 418,632 |
| 2024-04-10 | 237.91 | 239.21 | 237.00 | 237.34 | 225.96 | 2,247 |
| 2024-04-09 | 243.90 | 244.00 | 240.83 | 243.88 | 232.18 | 132,356 |
| 2024-04-08 | 239.28 | 242.62 | 237.95 | 242.60 | 230.97 | 762 |
| 2024-04-05 | 238.78 | 240.40 | 237.77 | 239.72 | 228.22 | 1,867 |
| 2024-04-04 | 244.06 | 245.04 | 239.93 | 240.06 | 228.55 | 1,655 |
| 2024-04-03 | 241.53 | 244.01 | 240.89 | 241.34 | 229.76 | 645 |
| 2024-04-02 | 248.62 | 249.20 | 243.59 | 243.70 | 232.02 | 1,713 |
| 2024-03-28 | 252.96 | 255.16 | 250.45 | 255.01 | 242.78 | 1,399 |
| 2024-03-27 | 252.71 | 253.13 | 251.29 | 252.13 | 240.04 | 408 |
| 2024-03-26 | 253.26 | 255.00 | 252.03 | 252.25 | 240.15 | 2,608 |
| 2024-03-25 | 258.87 | 259.46 | 254.70 | 254.81 | 242.59 | 2,439 |
| 2024-03-22 | 261.02 | 262.36 | 258.70 | 259.38 | 246.94 | 4,690 |
| 2024-03-21 | 252.99 | 260.78 | 252.96 | 260.78 | 248.28 | 3,785 |
| 2024-03-20 | 247.62 | 252.14 | 247.62 | 252.03 | 239.94 | 1,703 |
| 2024-03-19 | 244.42 | 247.80 | 244.42 | 247.11 | 235.26 | 1,947 |
| 2024-03-18 | 245.94 | 246.28 | 243.07 | 244.05 | 232.34 | 2,210 |
| 2024-03-15 | 241.73 | 247.15 | 241.73 | 244.74 | 233.00 | 2,527 |
| 2024-03-14 | 246.77 | 247.40 | 242.81 | 243.05 | 231.39 | 2,907 |
| 2024-03-13 | 244.40 | 248.45 | 244.17 | 247.68 | 235.80 | 1,005 |
| 2024-03-12 | 241.79 | 244.35 | 240.85 | 243.84 | 232.15 | 260 |
| 2024-03-11 | 241.95 | 241.97 | 239.12 | 240.83 | 229.28 | 72,613 |
| 2024-03-08 | 241.99 | 243.96 | 239.00 | 242.72 | 231.08 | 5,758 |
| 2024-03-07 | 242.33 | 243.91 | 241.87 | 243.18 | 231.52 | 1,307 |
| 2024-03-06 | 241.76 | 242.13 | 239.99 | 240.55 | 229.01 | 1,158 |
| 2024-03-05 | 241.80 | 242.85 | 241.21 | 242.28 | 230.66 | 338 |
| 2024-03-04 | 244.49 | 244.89 | 242.61 | 243.07 | 231.41 | 869 |
| 2024-03-01 | 240.28 | 243.74 | 237.50 | 243.41 | 231.74 | 943 |
| 2024-02-29 | 238.25 | 240.95 | 238.25 | 240.68 | 229.14 | 552 |
| 2024-02-28 | 237.61 | 241.32 | 237.21 | 238.01 | 226.60 | 2,960 |
| 2024-02-27 | 235.00 | 239.26 | 225.00 | 234.22 | 222.99 | 33,535 |
| 2024-02-26 | 232.49 | 234.30 | 231.54 | 232.00 | 220.87 | 361 |
| 2024-02-23 | 231.45 | 232.85 | 231.36 | 232.26 | 221.12 | 1,008 |
| 2024-02-22 | 227.79 | 230.68 | 227.79 | 230.65 | 219.59 | 325,031 |
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.