Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 255.72 | 257.94 | 255.70 | 256.91 | 249.08 | 97 |
| 2025-02-10 | 255.55 | 255.89 | 253.02 | 255.12 | 247.35 | 133 |
| 2025-02-07 | 257.01 | 257.33 | 252.00 | 252.84 | 245.14 | 577 |
| 2025-02-06 | 259.85 | 260.66 | 257.56 | 258.22 | 250.35 | 1,004 |
| 2025-02-05 | 260.58 | 261.10 | 254.84 | 259.24 | 251.34 | 561 |
| 2025-02-04 | 258.72 | 258.72 | 255.05 | 257.32 | 249.48 | 218 |
| 2025-02-03 | 251.96 | 258.66 | 251.96 | 258.35 | 250.48 | 308 |
| 2025-01-31 | 263.14 | 264.08 | 260.01 | 260.01 | 252.09 | 1,198 |
| 2025-01-30 | 263.24 | 266.55 | 263.00 | 266.06 | 257.96 | 1,268 |
| 2025-01-29 | 261.20 | 266.59 | 261.20 | 262.39 | 254.40 | 1,181 |
| 2025-01-28 | 264.30 | 267.63 | 264.30 | 264.31 | 256.26 | 828 |
| 2025-01-27 | 264.43 | 267.68 | 262.44 | 267.45 | 259.30 | 3,345 |
| 2025-01-24 | 261.27 | 262.78 | 259.71 | 262.33 | 254.34 | 2,179 |
| 2025-01-23 | 258.86 | 261.15 | 257.80 | 260.93 | 252.98 | 2,368 |
| 2025-01-22 | 259.85 | 262.53 | 257.98 | 259.29 | 251.39 | 2,743 |
| 2025-01-21 | 263.02 | 266.73 | 262.59 | 263.50 | 255.47 | 2,488 |
| 2025-01-17 | 259.90 | 262.01 | 258.67 | 261.04 | 251.97 | 2,273 |
| 2025-01-16 | 256.12 | 258.57 | 255.91 | 257.99 | 249.03 | 928 |
| 2025-01-15 | 254.98 | 259.56 | 254.98 | 256.78 | 247.86 | 1,767 |
| 2025-01-14 | 250.04 | 252.13 | 249.18 | 251.43 | 242.69 | 931 |
| 2025-01-13 | 250.00 | 251.08 | 245.01 | 248.17 | 239.55 | 414 |
| 2025-01-10 | 246.89 | 249.69 | 244.45 | 249.23 | 240.57 | 1,242 |
| 2025-01-08 | 246.46 | 246.96 | 242.99 | 246.11 | 237.56 | 1,067 |
| 2025-01-07 | 250.49 | 251.49 | 246.18 | 247.47 | 238.88 | 1,711 |
| 2025-01-06 | 248.22 | 252.60 | 247.41 | 250.86 | 242.15 | 789 |
| 2025-01-03 | 247.87 | 248.71 | 245.17 | 248.28 | 239.65 | 877 |
| 2025-01-02 | 246.00 | 249.83 | 245.39 | 245.39 | 236.87 | 2,256 |
| 2024-12-31 | 247.85 | 248.40 | 246.28 | 246.83 | 238.26 | 135 |
| 2024-12-30 | 246.83 | 247.44 | 244.89 | 247.33 | 238.74 | 453 |
| 2024-12-27 | 251.00 | 251.00 | 245.71 | 248.51 | 239.88 | 395 |
| 2024-12-24 | 252.00 | 252.00 | 247.69 | 249.70 | 241.03 | 44 |
| 2024-12-23 | 248.99 | 252.88 | 245.22 | 247.19 | 238.61 | 644 |
| 2024-12-20 | 244.10 | 248.81 | 242.65 | 247.39 | 238.80 | 1,307 |
| 2024-12-19 | 249.80 | 252.19 | 245.18 | 246.01 | 237.47 | 22,349 |
| 2024-12-18 | 256.00 | 259.26 | 254.23 | 254.77 | 245.92 | 623 |
| 2024-12-17 | 259.57 | 259.68 | 256.44 | 257.06 | 248.13 | 1,012 |
| 2024-12-16 | 261.69 | 264.00 | 261.56 | 261.56 | 252.48 | 1,198 |
| 2024-12-13 | 262.72 | 264.66 | 262.53 | 262.63 | 253.51 | 697 |
| 2024-12-12 | 267.73 | 269.09 | 263.01 | 263.81 | 254.65 | 2,351 |
| 2024-12-11 | 271.56 | 273.33 | 268.62 | 269.28 | 259.93 | 5,001 |
| 2024-12-10 | 272.37 | 273.50 | 268.84 | 270.93 | 261.52 | 1,806 |
| 2024-12-09 | 273.00 | 280.05 | 272.30 | 275.80 | 266.22 | 497 |
| 2024-12-06 | 270.25 | 276.90 | 270.25 | 274.68 | 265.14 | 865 |
| 2024-12-05 | 272.06 | 272.84 | 269.72 | 270.65 | 261.25 | 1,345 |
| 2024-12-04 | 274.67 | 274.67 | 270.33 | 270.88 | 261.47 | 713 |
| 2024-12-03 | 273.53 | 274.35 | 270.10 | 274.35 | 264.82 | 904 |
| 2024-12-02 | 273.97 | 274.00 | 269.44 | 272.33 | 262.87 | 10,167 |
| 2024-11-29 | 271.80 | 274.17 | 271.80 | 272.43 | 262.97 | 10,360 |
| 2024-11-27 | 275.63 | 276.26 | 273.59 | 273.98 | 264.47 | 1,980 |
| 2024-11-26 | 274.01 | 275.18 | 271.02 | 273.11 | 263.63 | 808 |
| 2024-11-25 | 267.97 | 274.54 | 267.05 | 274.14 | 264.62 | 1,794 |
| 2024-11-22 | 264.86 | 266.98 | 263.97 | 263.97 | 254.80 | 10,911 |
| 2024-11-21 | 263.52 | 265.56 | 262.63 | 264.50 | 255.31 | 171,528 |
| 2024-11-20 | 259.85 | 263.15 | 258.75 | 263.01 | 253.88 | 1,529 |
| 2024-11-19 | 275.00 | 275.00 | 258.61 | 261.82 | 252.73 | 3,615 |
| 2024-11-18 | 268.40 | 273.56 | 267.34 | 271.28 | 261.85 | 1,217 |
| 2024-11-15 | 275.19 | 275.19 | 268.51 | 268.98 | 259.63 | 1,312 |
| 2024-11-14 | 272.98 | 273.32 | 271.23 | 271.61 | 262.18 | 21,907 |
| 2024-11-13 | 270.03 | 274.33 | 269.90 | 272.29 | 262.83 | 109,316 |
| 2024-11-12 | 275.35 | 276.85 | 270.76 | 271.34 | 261.92 | 1,694 |
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.