Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 256.00 | 260.75 | 255.77 | 260.75 | 237.57 | 303 |
| 2021-12-08 | 256.41 | 258.20 | 254.59 | 255.28 | 232.59 | 107 |
| 2021-12-07 | 254.00 | 257.26 | 253.21 | 256.26 | 233.48 | 197 |
| 2021-12-06 | 253.03 | 253.92 | 251.44 | 252.04 | 229.63 | 37 |
| 2021-12-03 | 252.40 | 253.43 | 247.98 | 248.87 | 226.75 | 15 |
| 2021-12-02 | 247.79 | 251.52 | 245.75 | 250.88 | 228.58 | 25 |
| 2021-12-01 | 249.46 | 251.36 | 246.67 | 249.28 | 227.12 | 85 |
| 2021-11-30 | 247.45 | 250.13 | 245.88 | 246.38 | 224.48 | 64 |
| 2021-11-29 | 250.99 | 251.06 | 249.20 | 251.06 | 228.74 | 51 |
| 2021-11-26 | 250.30 | 251.36 | 247.88 | 247.88 | 225.84 | 313 |
| 2021-11-24 | 249.01 | 253.20 | 249.01 | 251.83 | 229.44 | 71 |
| 2021-11-23 | 251.03 | 252.23 | 249.34 | 250.84 | 228.54 | 210 |
| 2021-11-22 | 251.00 | 256.18 | 249.80 | 255.74 | 233.01 | 122 |
| 2021-11-19 | 247.23 | 250.58 | 246.07 | 249.36 | 227.19 | 1,114 |
| 2021-11-18 | 246.44 | 249.49 | 245.65 | 249.49 | 227.31 | 685 |
| 2021-11-17 | 244.78 | 255.00 | 244.78 | 249.06 | 226.92 | 37,216 |
| 2021-11-16 | 235.06 | 246.28 | 235.06 | 246.24 | 224.35 | 988 |
| 2021-11-15 | 236.14 | 236.68 | 235.05 | 235.39 | 214.46 | 209 |
| 2021-11-12 | 234.43 | 236.05 | 232.56 | 235.66 | 214.71 | 325 |
| 2021-11-11 | 234.47 | 234.67 | 231.55 | 232.17 | 211.53 | 742 |
| 2021-11-10 | 232.32 | 234.94 | 232.12 | 233.12 | 212.40 | 14 |
| 2021-11-09 | 235.50 | 236.51 | 233.39 | 233.39 | 212.64 | 26 |
| 2021-11-08 | 236.89 | 237.87 | 233.51 | 234.11 | 213.30 | 20 |
| 2021-11-05 | 239.53 | 240.57 | 235.47 | 236.07 | 215.08 | 233 |
| 2021-11-04 | 235.00 | 238.78 | 235.00 | 237.31 | 216.21 | 381 |
| 2021-11-03 | 233.96 | 234.42 | 232.37 | 233.95 | 213.15 | 117 |
| 2021-11-02 | 232.30 | 233.66 | 231.96 | 233.55 | 212.79 | 104 |
| 2021-11-01 | 235.10 | 235.88 | 230.39 | 230.39 | 209.91 | 307 |
| 2021-10-29 | 230.54 | 234.69 | 230.54 | 234.60 | 213.74 | 103 |
| 2021-10-28 | 232.44 | 234.11 | 232.44 | 233.50 | 212.74 | 141 |
| 2021-10-27 | 231.07 | 234.89 | 231.07 | 233.13 | 212.41 | 341 |
| 2021-10-26 | 233.43 | 233.60 | 230.73 | 231.11 | 210.56 | 78 |
| 2021-10-25 | 228.91 | 231.97 | 228.41 | 231.37 | 210.80 | 17 |
| 2021-10-22 | 228.46 | 229.49 | 227.88 | 229.47 | 209.07 | 148 |
| 2021-10-21 | 225.01 | 227.21 | 224.66 | 226.78 | 206.62 | 288,919 |
| 2021-10-20 | 224.50 | 224.97 | 222.79 | 224.89 | 204.90 | 197 |
| 2021-10-19 | 222.55 | 223.28 | 221.99 | 223.02 | 203.19 | 1,737 |
| 2021-10-18 | 218.97 | 222.42 | 218.40 | 222.00 | 201.54 | 937 |
| 2021-10-15 | 218.82 | 219.75 | 218.11 | 219.43 | 199.20 | 163 |
| 2021-10-14 | 214.61 | 216.06 | 214.39 | 215.75 | 195.87 | 95 |
← NewerPage 21 of 21 · 1,240 trading days
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.