Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 272.13 | 276.03 | 272.13 | 273.97 | 264.46 | 1,209 |
| 2024-11-08 | 269.13 | 271.55 | 268.03 | 270.97 | 261.56 | 979 |
| 2024-11-07 | 262.39 | 266.78 | 262.39 | 264.12 | 254.94 | 1,290 |
| 2024-11-06 | 263.82 | 264.23 | 257.48 | 259.56 | 250.55 | 2,951 |
| 2024-11-05 | 265.21 | 268.14 | 264.00 | 268.14 | 258.82 | 892 |
| 2024-11-04 | 261.94 | 267.47 | 261.92 | 265.26 | 256.05 | 15,982 |
| 2024-11-01 | 266.00 | 266.36 | 262.00 | 262.99 | 253.86 | 515 |
| 2024-10-31 | 260.96 | 263.39 | 260.68 | 262.57 | 253.45 | 976 |
| 2024-10-30 | 263.35 | 265.32 | 261.31 | 261.31 | 252.24 | 1,389 |
| 2024-10-29 | 263.82 | 265.06 | 260.59 | 263.58 | 254.43 | 761 |
| 2024-10-28 | 265.05 | 271.07 | 265.05 | 268.36 | 259.04 | 1,291 |
| 2024-10-25 | 270.47 | 271.19 | 266.60 | 266.60 | 257.34 | 560 |
| 2024-10-24 | 270.92 | 272.30 | 269.99 | 271.44 | 262.01 | 12,188 |
| 2024-10-23 | 271.00 | 272.42 | 269.81 | 270.31 | 260.92 | 2,620 |
| 2024-10-22 | 271.60 | 272.50 | 268.37 | 272.50 | 261.93 | 1,685 |
| 2024-10-21 | 280.57 | 282.81 | 276.15 | 276.15 | 265.44 | 1,134 |
| 2024-10-18 | 281.68 | 282.86 | 279.49 | 281.91 | 270.97 | 380 |
| 2024-10-17 | 284.05 | 285.20 | 281.54 | 282.13 | 271.18 | 2,998 |
| 2024-10-16 | 280.90 | 283.78 | 280.90 | 283.22 | 272.23 | 139,987 |
| 2024-10-15 | 281.39 | 286.86 | 276.01 | 282.91 | 271.93 | 1,002 |
| 2024-10-14 | 275.81 | 280.10 | 273.73 | 280.10 | 269.23 | 408 |
| 2024-10-11 | 274.69 | 276.66 | 274.30 | 275.26 | 264.58 | 2,508 |
| 2024-10-10 | 276.63 | 276.63 | 270.94 | 273.02 | 262.43 | 795 |
| 2024-10-09 | 276.90 | 277.60 | 273.62 | 275.58 | 264.89 | 594 |
| 2024-10-08 | 270.62 | 274.03 | 269.71 | 272.85 | 262.26 | 876 |
| 2024-10-07 | 265.00 | 269.79 | 259.70 | 268.80 | 258.37 | 254 |
| 2024-10-04 | 270.21 | 271.58 | 263.43 | 266.11 | 255.78 | 13,293 |
| 2024-10-03 | 272.50 | 272.50 | 268.83 | 269.71 | 259.25 | 499 |
| 2024-10-02 | 271.25 | 272.69 | 270.48 | 271.56 | 261.02 | 816 |
| 2024-10-01 | 269.42 | 271.88 | 268.78 | 271.88 | 261.33 | 704 |
| 2024-09-30 | 268.49 | 270.62 | 267.18 | 269.83 | 259.36 | 618 |
| 2024-09-27 | 267.44 | 268.71 | 266.01 | 266.65 | 256.30 | 2,884 |
| 2024-09-26 | 265.01 | 266.60 | 259.41 | 266.43 | 256.09 | 6,167 |
| 2024-09-25 | 266.18 | 268.29 | 264.14 | 264.94 | 254.66 | 613 |
| 2024-09-24 | 266.00 | 267.80 | 263.47 | 264.99 | 254.71 | 657 |
| 2024-09-23 | 260.04 | 261.28 | 258.87 | 260.60 | 250.49 | 41,435 |
| 2024-09-20 | 259.73 | 261.20 | 257.87 | 260.37 | 250.27 | 782 |
| 2024-09-19 | 261.05 | 262.27 | 259.89 | 261.34 | 251.20 | 459 |
| 2024-09-18 | 256.00 | 260.00 | 255.87 | 259.39 | 249.33 | 1,211 |
| 2024-09-17 | 255.81 | 259.40 | 255.81 | 257.73 | 247.73 | 335 |
| 2024-09-16 | 257.67 | 258.06 | 254.35 | 256.79 | 246.83 | 84 |
| 2024-09-13 | 254.94 | 257.21 | 252.33 | 254.82 | 244.93 | 721 |
| 2024-09-12 | 250.30 | 251.58 | 247.69 | 251.24 | 241.49 | 782 |
| 2024-09-11 | 244.05 | 246.65 | 239.89 | 246.10 | 236.55 | 1,393 |
| 2024-09-10 | 244.19 | 248.30 | 243.04 | 247.64 | 238.03 | 496 |
| 2024-09-09 | 244.35 | 246.52 | 242.42 | 243.77 | 234.31 | 1,347 |
| 2024-09-06 | 245.22 | 247.66 | 243.33 | 244.47 | 234.99 | 734 |
| 2024-09-05 | 245.45 | 247.00 | 241.65 | 243.68 | 234.22 | 9,492 |
| 2024-09-04 | 245.28 | 245.70 | 242.36 | 243.01 | 233.58 | 6,720 |
| 2024-09-03 | 248.83 | 249.35 | 245.21 | 245.64 | 236.11 | 1,114 |
| 2024-08-30 | 246.77 | 249.09 | 245.60 | 247.01 | 237.43 | 4,542 |
| 2024-08-29 | 250.23 | 251.64 | 246.60 | 249.41 | 239.73 | 895 |
| 2024-08-28 | 248.91 | 250.09 | 247.28 | 247.97 | 238.35 | 648 |
| 2024-08-27 | 249.26 | 250.43 | 247.65 | 248.37 | 238.73 | 704 |
| 2024-08-23 | 240.31 | 250.01 | 240.31 | 249.82 | 240.13 | 157,769 |
| 2024-08-22 | 242.05 | 243.40 | 239.71 | 240.48 | 231.15 | 638 |
| 2024-08-21 | 241.83 | 242.47 | 240.27 | 241.23 | 231.87 | 781 |
| 2024-08-20 | 243.30 | 245.41 | 238.81 | 239.49 | 230.20 | 55,131 |
| 2024-08-19 | 241.15 | 244.73 | 239.10 | 242.93 | 233.50 | 20,732 |
| 2024-08-16 | 240.06 | 241.62 | 239.27 | 240.98 | 231.63 | 3,771 |
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.