LOWES COS INC

Ticker: LOW CUSIP: 548661107 Class: COM

OPPENHEIMER & CO INC's Holding History (CIK: 0000822581)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 92,043 Value ($000) $22,197 Avg Close $239.83 Range $218.80 - $254.04

Q3 2025

Shares 92,031 Value ($000) $23,128 Avg Close $244.20 Range $210.40 - $273.63

Q2 2025

Shares 91,614 Value ($000) $20,326 Avg Close $220.63 Range $203.22 - $235.13

Q1 2025

Shares 93,738 Value ($000) $21,863 Avg Close $242.06 Range $216.79 - $265.06

Q4 2024

Shares 93,311 Value ($000) $23,029 Avg Close $261.54 Range $239.21 - $280.19

Q3 2024

Shares 91,894 Value ($000) $24,889 Avg Close $236.16 Range $205.77 - $264.82

Q2 2024

Shares 92,450 Value ($000) $20,382 Avg Close $221.35 Range $206.72 - $246.87

Q1 2024

Shares 92,459 Value ($000) $23,552 Avg Close $222.03 Range $202.43 - $253.80

Q4 2023

Shares 84,735 Value ($000) $18,858 Avg Close $194.73 Range $174.95 - $218.39

Q3 2023

Shares 82,939 Value ($000) $17,238 Avg Close $214.91 Range $197.28 - $226.88

Q2 2023

Shares 82,258 Value ($000) $18,566 Avg Close $197.77 Range $184.29 - $215.60

Q1 2023

Shares 90,476 Value ($000) $18,092 Avg Close $192.20 Range $177.54 - $211.52

Q4 2022

Shares 92,142 Value ($000) $18,358 Avg Close $188.18 Range $166.33 - $208.66

Q3 2022

Shares 92,913 Value ($000) $17,450 Avg Close $182.38 Range $162.61 - $207.31

Q2 2022

Shares 94,069 Value ($000) $16,431 Avg Close $179.56 Range $158.54 - $196.50

Q1 2022

Shares 97,887 Value ($000) $19,792 Avg Close $213.37 Range $187.49 - $241.31

Q4 2021

Shares 104,121 Value ($000) $26,913 Avg Close $219.81 Range $185.82 - $243.60

Q3 2021

Shares 104,314 Value ($000) $21,162 Avg Close $183.57 Range $167.84 - $195.65

Q2 2021

Shares 103,448 Value ($000) $20,066 Avg Close $179.51 Range $169.33 - $197.57

Q1 2021

Shares 102,932 Value ($000) $19,576 Avg Close $156.97 Range $138.06 - $176.57

Q4 2020

Shares 104,982 Value ($000) $16,850 Avg Close $148.05 Range $133.82 - $164.22

Q3 2020

Shares 146,388 Value ($000) $24,281 Avg Close $139.87 Range $121.38 - $156.09

Q2 2020

Shares 112,093 Value ($000) $15,146 Avg Close $103.31 Range $71.19 - $124.31

Q1 2020

Shares 120,355 Value ($000) $10,357 Avg Close $98.27 Range $54.02 - $114.09

Q4 2019

Shares 119,215 Value ($000) $14,277 Avg Close $102.36 Range $93.27 - $108.85

Q3 2019

Shares 113,005 Value ($000) $12,426 Avg Close $94.02 Range $81.89 - $103.41

Q2 2019

Shares 111,201 Value ($000) $11,222 Avg Close $93.45 Range $81.25 - $104.43

Q1 2019

Shares 120,076 Value ($000) $13,145 Avg Close $88.06 Range $79.66 - $97.11

Q4 2018

Shares 123,576 Value ($000) $11,413 Avg Close $84.62 Range $74.48 - $101.12

Q3 2018

Shares 126,308 Value ($000) $14,502 Avg Close $91.02 Range $81.78 - $102.93

Q2 2018

Shares 117,958 Value ($000) $11,273 Avg Close $78.69 Range $70.64 - $88.19

Q1 2018

Shares 119,901 Value ($000) $10,522 Avg Close $81.91 Range $72.53 - $94.39

Q4 2017

Shares 132,912 Value ($000) $12,353 Avg Close $71.24 Range $65.02 - $80.72

Q3 2017

Shares 130,449 Value ($000) $10,429 Avg Close $65.65 Range $60.74 - $68.80

Q2 2017

Shares 124,320 Value ($000) $9,639 Avg Close $69.71 Range $64.70 - $73.63

Q1 2017

Shares 127,656 Value ($000) $10,494 Avg Close $65.00 Range $59.63 - $71.41

Q4 2016

Shares 128,017 Value ($000) $9,104 Avg Close $59.80 Range $54.88 - $64.69

Q3 2016

Shares 140,475 Value ($000) $10,143 Avg Close $65.42 Range $59.27 - $70.11

Q2 2016

Shares 144,453 Value ($000) $11,437 Avg Close $64.80 Range $62.36 - $67.69

Q1 2016

Shares 143,378 Value ($000) $10,861 Avg Close $58.89 Range $52.30 - $63.79

Q4 2015

Shares 148,404 Value ($000) $11,284 Avg Close $61.72 Range $56.48 - $64.99

Q3 2015

Shares 157,188 Value ($000) $10,834 Avg Close $56.94 Range $53.21 - $61.96

Q2 2015

Shares 158,539 Value ($000) $10,617 Avg Close $58.80 Range $55.03 - $62.22

Q1 2015

Shares 152,369 Value ($000) $11,335 Avg Close $58.94 Range $53.58 - $62.72

Q4 2014

Shares 174,787 Value ($000) $12,025 Avg Close $49.04 Range $40.68 - $57.03

Q3 2014

Shares 186,803 Value ($000) $9,886 Avg Close $41.20 Range $37.75 - $44.73

Q2 2014

Shares 188,799 Value ($000) $9,060 Avg Close $37.84 Range $35.84 - $40.43

Q1 2014

Shares 185,587 Value ($000) $9,074 Avg Close $39.01 Range $35.96 - $41.49

Q4 2013

Shares 198,276 Value ($000) $9,825 Avg Close $39.13 Range $36.88 - $41.98

Q3 2013

Shares 211,557 Value ($000) $10,073 Avg Close $36.41 Range $32.75 - $39.48

Q2 2013

Shares 222,575 Value ($000) $9,103 Avg Close $32.16 Range $29.54 - $35.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	92,043	$22,197	$239.83	$218.80 - $254.04
Q3 2025	92,031	$23,128	$244.20	$210.40 - $273.63
Q2 2025	91,614	$20,326	$220.63	$203.22 - $235.13
Q1 2025	93,738	$21,863	$242.06	$216.79 - $265.06
Q4 2024	93,311	$23,029	$261.54	$239.21 - $280.19
Q3 2024	91,894	$24,889	$236.16	$205.77 - $264.82
Q2 2024	92,450	$20,382	$221.35	$206.72 - $246.87
Q1 2024	92,459	$23,552	$222.03	$202.43 - $253.80
Q4 2023	84,735	$18,858	$194.73	$174.95 - $218.39
Q3 2023	82,939	$17,238	$214.91	$197.28 - $226.88
Q2 2023	82,258	$18,566	$197.77	$184.29 - $215.60
Q1 2023	90,476	$18,092	$192.20	$177.54 - $211.52
Q4 2022	92,142	$18,358	$188.18	$166.33 - $208.66
Q3 2022	92,913	$17,450	$182.38	$162.61 - $207.31
Q2 2022	94,069	$16,431	$179.56	$158.54 - $196.50
Q1 2022	97,887	$19,792	$213.37	$187.49 - $241.31
Q4 2021	104,121	$26,913	$219.81	$185.82 - $243.60
Q3 2021	104,314	$21,162	$183.57	$167.84 - $195.65
Q2 2021	103,448	$20,066	$179.51	$169.33 - $197.57
Q1 2021	102,932	$19,576	$156.97	$138.06 - $176.57
Q4 2020	104,982	$16,850	$148.05	$133.82 - $164.22
Q3 2020	146,388	$24,281	$139.87	$121.38 - $156.09
Q2 2020	112,093	$15,146	$103.31	$71.19 - $124.31
Q1 2020	120,355	$10,357	$98.27	$54.02 - $114.09
Q4 2019	119,215	$14,277	$102.36	$93.27 - $108.85
Q3 2019	113,005	$12,426	$94.02	$81.89 - $103.41
Q2 2019	111,201	$11,222	$93.45	$81.25 - $104.43
Q1 2019	120,076	$13,145	$88.06	$79.66 - $97.11
Q4 2018	123,576	$11,413	$84.62	$74.48 - $101.12
Q3 2018	126,308	$14,502	$91.02	$81.78 - $102.93
Q2 2018	117,958	$11,273	$78.69	$70.64 - $88.19
Q1 2018	119,901	$10,522	$81.91	$72.53 - $94.39
Q4 2017	132,912	$12,353	$71.24	$65.02 - $80.72
Q3 2017	130,449	$10,429	$65.65	$60.74 - $68.80
Q2 2017	124,320	$9,639	$69.71	$64.70 - $73.63
Q1 2017	127,656	$10,494	$65.00	$59.63 - $71.41
Q4 2016	128,017	$9,104	$59.80	$54.88 - $64.69
Q3 2016	140,475	$10,143	$65.42	$59.27 - $70.11
Q2 2016	144,453	$11,437	$64.80	$62.36 - $67.69
Q1 2016	143,378	$10,861	$58.89	$52.30 - $63.79
Q4 2015	148,404	$11,284	$61.72	$56.48 - $64.99
Q3 2015	157,188	$10,834	$56.94	$53.21 - $61.96
Q2 2015	158,539	$10,617	$58.80	$55.03 - $62.22
Q1 2015	152,369	$11,335	$58.94	$53.58 - $62.72
Q4 2014	174,787	$12,025	$49.04	$40.68 - $57.03
Q3 2014	186,803	$9,886	$41.20	$37.75 - $44.73
Q2 2014	188,799	$9,060	$37.84	$35.84 - $40.43
Q1 2014	185,587	$9,074	$39.01	$35.96 - $41.49
Q4 2013	198,276	$9,825	$39.13	$36.88 - $41.98
Q3 2013	211,557	$10,073	$36.41	$32.75 - $39.48
Q2 2013	222,575	$9,103	$32.16	$29.54 - $35.06