Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 225.50 | 227.89 | 225.39 | 227.56 | 216.65 | 486 |
| 2024-02-20 | 223.48 | 225.53 | 221.68 | 224.81 | 214.03 | 4,420 |
| 2024-02-16 | 228.33 | 228.88 | 225.42 | 227.07 | 216.18 | 917 |
| 2024-02-15 | 227.74 | 227.89 | 226.29 | 227.49 | 216.58 | 639 |
| 2024-02-14 | 224.36 | 226.60 | 222.97 | 226.09 | 215.25 | 437 |
| 2024-02-13 | 224.60 | 227.65 | 223.77 | 226.90 | 216.02 | 876 |
| 2024-02-12 | 223.26 | 230.91 | 223.26 | 230.40 | 219.35 | 2,032 |
| 2024-02-09 | 220.99 | 221.81 | 219.17 | 221.74 | 211.11 | 731 |
| 2024-02-08 | 222.17 | 223.46 | 219.48 | 219.95 | 209.40 | 2,214 |
| 2024-02-07 | 218.12 | 222.21 | 218.12 | 221.19 | 210.58 | 177,789 |
| 2024-02-06 | 217.81 | 219.85 | 216.21 | 216.33 | 205.96 | 355,935 |
| 2024-02-05 | 217.11 | 217.77 | 215.09 | 217.42 | 206.99 | 1,908 |
| 2024-02-02 | 217.27 | 220.36 | 212.79 | 220.36 | 209.79 | 1,202 |
| 2024-02-01 | 212.84 | 219.75 | 212.81 | 219.75 | 209.21 | 97,704 |
| 2024-01-31 | 214.76 | 216.45 | 212.96 | 216.29 | 205.92 | 698 |
| 2024-01-30 | 210.81 | 215.46 | 209.99 | 215.43 | 205.10 | 1,498 |
| 2024-01-29 | 211.90 | 212.54 | 209.92 | 210.35 | 200.26 | 2,357 |
| 2024-01-26 | 212.67 | 213.16 | 210.92 | 211.06 | 200.94 | 5,011 |
| 2024-01-25 | 211.40 | 211.90 | 209.62 | 211.18 | 201.05 | 721 |
| 2024-01-24 | 215.20 | 215.20 | 211.73 | 211.73 | 201.58 | 1,136 |
| 2024-01-23 | 218.08 | 218.76 | 214.77 | 215.21 | 204.89 | 940 |
| 2024-01-22 | 220.15 | 220.38 | 216.50 | 219.62 | 208.04 | 1,308 |
| 2024-01-19 | 218.23 | 220.57 | 216.97 | 220.57 | 208.94 | 1,068 |
| 2024-01-18 | 219.72 | 220.38 | 216.01 | 216.74 | 205.31 | 1,487 |
| 2024-01-17 | 219.97 | 220.84 | 216.78 | 216.83 | 205.39 | 439 |
| 2024-01-16 | 219.54 | 220.24 | 217.54 | 219.03 | 207.48 | 116,984 |
| 2024-01-12 | 219.46 | 221.04 | 218.15 | 219.19 | 207.63 | 737 |
| 2024-01-11 | 220.21 | 220.69 | 218.13 | 219.28 | 207.72 | 53,863 |
| 2024-01-10 | 217.01 | 220.44 | 217.01 | 219.06 | 207.51 | 28,815 |
| 2024-01-09 | 215.80 | 217.20 | 215.18 | 217.20 | 205.75 | 219 |
| 2024-01-08 | 213.75 | 216.23 | 212.99 | 216.15 | 204.75 | 128 |
| 2024-01-05 | 211.22 | 214.24 | 210.42 | 212.49 | 201.29 | 13,893 |
| 2024-01-04 | 211.67 | 213.22 | 211.67 | 212.17 | 200.98 | 345 |
| 2024-01-03 | 216.13 | 216.80 | 212.99 | 213.77 | 202.50 | 592 |
| 2024-01-02 | 221.51 | 222.59 | 220.01 | 220.46 | 208.84 | 368 |
| 2023-12-29 | 222.37 | 223.73 | 221.16 | 221.94 | 210.24 | 119 |
| 2023-12-28 | 223.02 | 223.46 | 222.00 | 223.17 | 211.40 | 201 |
| 2023-12-27 | 222.65 | 223.16 | 221.90 | 222.77 | 211.02 | 2,485 |
| 2023-12-22 | 223.93 | 225.03 | 222.90 | 223.00 | 211.24 | 261 |
| 2023-12-21 | 223.81 | 224.44 | 222.24 | 222.96 | 211.20 | 192 |
| 2023-12-20 | 223.21 | 224.46 | 221.64 | 224.39 | 212.56 | 1,373 |
| 2023-12-19 | 224.51 | 226.34 | 224.20 | 225.85 | 213.94 | 4,041 |
| 2023-12-18 | 225.97 | 227.04 | 223.97 | 224.02 | 212.21 | 643 |
| 2023-12-15 | 225.74 | 227.00 | 223.76 | 225.62 | 213.72 | 700 |
| 2023-12-14 | 215.45 | 225.13 | 215.45 | 225.05 | 213.18 | 13,283 |
| 2023-12-13 | 208.86 | 209.17 | 206.22 | 206.44 | 195.56 | 439 |
| 2023-12-12 | 206.63 | 208.41 | 205.94 | 208.32 | 197.33 | 252 |
| 2023-12-11 | 208.41 | 208.89 | 207.22 | 207.97 | 197.00 | 1,600 |
| 2023-12-08 | 207.00 | 208.12 | 206.26 | 207.72 | 196.77 | 816 |
| 2023-12-07 | 208.03 | 209.15 | 207.46 | 208.18 | 197.20 | 272 |
| 2023-12-06 | 207.33 | 209.65 | 206.89 | 208.91 | 197.90 | 473 |
| 2023-12-05 | 205.84 | 206.63 | 204.03 | 204.73 | 193.94 | 572 |
| 2023-12-04 | 203.89 | 208.74 | 203.76 | 207.87 | 196.91 | 1,050 |
| 2023-12-01 | 199.40 | 203.93 | 198.01 | 203.56 | 192.83 | 499 |
| 2023-11-30 | 197.72 | 200.99 | 196.74 | 197.29 | 186.89 | 2,368 |
| 2023-11-29 | 200.97 | 201.59 | 199.95 | 201.14 | 190.53 | 389 |
| 2023-11-28 | 199.33 | 200.97 | 198.04 | 199.40 | 188.89 | 1,075 |
| 2023-11-27 | 198.44 | 200.87 | 197.81 | 200.69 | 190.11 | 613 |
| 2023-11-24 | 198.10 | 199.36 | 196.31 | 199.12 | 188.62 | 415 |
| 2023-11-22 | 199.97 | 199.99 | 196.71 | 198.15 | 187.70 | 3,029 |
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.