Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 212.86 | 215.85 | 212.85 | 214.81 | 199.33 | 75 |
| 2022-12-01 | 214.41 | 216.21 | 213.88 | 213.88 | 198.47 | 688 |
| 2022-11-30 | 207.05 | 207.67 | 203.65 | 207.58 | 192.62 | 772 |
| 2022-11-29 | 208.69 | 208.72 | 206.89 | 207.84 | 192.86 | 73 |
| 2022-11-28 | 210.39 | 211.26 | 209.12 | 209.12 | 194.05 | 49 |
| 2022-11-25 | 211.54 | 211.73 | 210.38 | 210.97 | 195.77 | 7,652 |
| 2022-11-23 | 215.23 | 215.23 | 211.14 | 211.14 | 195.92 | 5,304 |
| 2022-11-22 | 212.15 | 215.10 | 210.27 | 213.88 | 198.46 | 22,079 |
| 2022-11-21 | 210.01 | 210.43 | 208.87 | 209.63 | 194.52 | 36 |
| 2022-11-18 | 211.82 | 211.82 | 207.48 | 208.03 | 193.04 | 287 |
| 2022-11-17 | 212.74 | 212.74 | 206.87 | 208.68 | 193.64 | 433 |
| 2022-11-16 | 212.30 | 221.29 | 212.28 | 216.01 | 200.44 | 1,143 |
| 2022-11-15 | 207.89 | 211.05 | 206.00 | 206.01 | 191.16 | 606 |
| 2022-11-14 | 209.13 | 209.69 | 205.70 | 207.61 | 192.65 | 226 |
| 2022-11-11 | 205.39 | 209.48 | 205.09 | 207.82 | 192.84 | 229 |
| 2022-11-10 | 196.94 | 204.12 | 196.94 | 203.56 | 188.89 | 1,107 |
| 2022-11-09 | 188.36 | 190.56 | 187.29 | 188.86 | 175.25 | 388,610 |
| 2022-11-08 | 188.10 | 189.73 | 185.95 | 187.30 | 173.80 | 409 |
| 2022-11-07 | 183.42 | 185.35 | 181.56 | 185.35 | 171.99 | 11,466 |
| 2022-11-04 | 181.44 | 186.52 | 179.14 | 179.31 | 166.39 | 195 |
| 2022-11-03 | 185.71 | 185.71 | 179.22 | 180.18 | 167.20 | 16,556 |
| 2022-11-02 | 193.00 | 193.85 | 190.04 | 190.04 | 176.35 | 664 |
| 2022-11-01 | 198.55 | 198.60 | 192.77 | 193.51 | 179.57 | 74 |
| 2022-10-31 | 196.86 | 197.04 | 194.76 | 195.36 | 181.28 | 1,461 |
| 2022-10-28 | 193.58 | 198.15 | 193.50 | 198.07 | 183.80 | 1,339 |
| 2022-10-27 | 195.24 | 195.42 | 192.62 | 195.09 | 181.03 | 3,103 |
| 2022-10-26 | 193.19 | 194.84 | 192.69 | 193.75 | 179.79 | 3,209 |
| 2022-10-25 | 189.98 | 194.73 | 189.27 | 193.00 | 179.09 | 1,259 |
| 2022-10-24 | 184.40 | 187.30 | 183.58 | 186.65 | 173.20 | 128 |
| 2022-10-21 | 178.30 | 179.09 | 177.00 | 177.25 | 164.48 | 205,460 |
| 2022-10-20 | 183.94 | 184.79 | 177.76 | 177.87 | 165.05 | 4,729 |
| 2022-10-19 | 188.61 | 188.63 | 180.62 | 181.35 | 168.28 | 257 |
| 2022-10-18 | 197.18 | 198.35 | 192.95 | 193.71 | 179.75 | 953 |
| 2022-10-17 | 192.51 | 194.04 | 192.25 | 193.66 | 178.73 | 208 |
| 2022-10-14 | 194.82 | 196.89 | 191.28 | 192.11 | 177.30 | 1,005 |
| 2022-10-13 | 189.81 | 194.10 | 185.73 | 192.92 | 178.05 | 1,121 |
| 2022-10-12 | 197.79 | 197.88 | 194.65 | 195.16 | 180.11 | 20,762 |
| 2022-10-11 | 194.94 | 198.07 | 194.94 | 197.03 | 181.84 | 313 |
| 2022-10-10 | 195.64 | 195.67 | 192.89 | 195.48 | 180.41 | 171 |
| 2022-10-07 | 199.98 | 199.98 | 196.41 | 196.81 | 181.64 | 278,301 |
| 2022-10-06 | 198.83 | 201.09 | 198.45 | 200.97 | 185.47 | 681 |
| 2022-10-05 | 194.99 | 198.59 | 194.48 | 198.59 | 183.28 | 2,677 |
| 2022-10-04 | 196.95 | 199.44 | 196.85 | 197.65 | 182.41 | 2,258 |
| 2022-10-03 | 191.29 | 195.49 | 191.29 | 194.80 | 179.78 | 31,542 |
| 2022-09-30 | 188.74 | 190.96 | 186.51 | 189.39 | 174.79 | 2,448 |
| 2022-09-29 | 192.01 | 192.23 | 190.14 | 190.14 | 175.48 | 1,312 |
| 2022-09-28 | 187.67 | 193.99 | 187.67 | 193.20 | 178.31 | 24,306 |
| 2022-09-27 | 187.94 | 189.95 | 186.02 | 186.43 | 172.06 | 19,513 |
| 2022-09-26 | 188.00 | 188.90 | 186.63 | 186.63 | 172.25 | 8 |
| 2022-09-23 | 188.12 | 188.66 | 186.45 | 186.45 | 172.08 | 112,815 |
| 2022-09-22 | 188.36 | 188.36 | 186.69 | 187.64 | 173.17 | 168,942 |
| 2022-09-21 | 190.41 | 194.59 | 190.41 | 193.69 | 178.76 | 13,511 |
| 2022-09-20 | 195.10 | 195.10 | 191.06 | 191.06 | 176.33 | 258,708 |
| 2022-09-16 | 189.47 | 191.52 | 188.69 | 190.01 | 175.36 | 915 |
| 2022-09-15 | 193.08 | 194.34 | 191.18 | 192.23 | 177.41 | 46,485 |
| 2022-09-14 | 194.80 | 194.91 | 191.40 | 193.63 | 178.70 | 564 |
| 2022-09-13 | 202.41 | 202.41 | 196.85 | 196.85 | 181.67 | 474 |
| 2022-09-12 | 205.94 | 209.04 | 205.91 | 206.14 | 190.25 | 15,973 |
| 2022-09-09 | 203.22 | 206.32 | 203.22 | 205.56 | 189.71 | 59,816 |
| 2022-09-08 | 200.06 | 202.36 | 198.85 | 201.83 | 186.27 | 73,585 |
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.