LOWES COS INC

Ticker: LOW CUSIP: 548661107 Class: COM

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

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

Q4 2025

Shares 27,697 Value ($000) $6,679 Avg Close $239.83 Range $218.80 - $254.04

Q3 2025

Shares 34,756 Value ($000) $8,734 Avg Close $244.20 Range $210.40 - $273.63

Q2 2025

Shares 22,432 Value ($000) $4,977 Avg Close $220.63 Range $203.22 - $235.13

Q1 2025

Shares 22,750 Value ($000) $5,306 Avg Close $242.06 Range $216.79 - $265.06

Q4 2024

Shares 23,202 Value ($000) $5,726 Avg Close $261.54 Range $239.21 - $280.19

Q3 2024

Shares 24,786 Value ($000) $6,713 Avg Close $236.16 Range $205.77 - $264.82

Q2 2024

Shares 26,386 Value ($000) $5,817 Avg Close $221.35 Range $206.72 - $246.87

Q1 2024

Shares 27,388 Value ($000) $6,977 Avg Close $222.03 Range $202.43 - $253.80

Q4 2023

Shares 31,981 Value ($000) $7,117 Avg Close $194.73 Range $174.95 - $218.39

Q3 2023

Shares 32,111 Value ($000) $6,674 Avg Close $214.91 Range $197.28 - $226.88

Q2 2023

Shares 32,111 Value ($000) $7,247 Avg Close $197.77 Range $184.29 - $215.60

Q1 2023

Shares 31,545 Value ($000) $6,308 Avg Close $192.20 Range $177.54 - $211.52

Q4 2022

Shares 31,410 Value ($000) $6,258 Avg Close $188.18 Range $166.33 - $208.66

Q3 2022

Shares 31,395 Value ($000) $5,896 Avg Close $182.38 Range $162.61 - $207.31

Q2 2022

Shares 30,882 Value ($000) $5,394 Avg Close $179.56 Range $158.54 - $196.50

Q1 2022

Shares 36,015 Value ($000) $7,282 Avg Close $213.37 Range $187.49 - $241.31

Q4 2021

Shares 35,908 Value ($000) $9,282 Avg Close $219.81 Range $185.82 - $243.60

Q3 2021

Shares 36,001 Value ($000) $7,303 Avg Close $183.57 Range $167.84 - $195.65

Q2 2021

Shares 37,175 Value ($000) $7,211 Avg Close $179.51 Range $169.33 - $197.57

Q1 2021

Shares 36,678 Value ($000) $6,976 Avg Close $156.97 Range $138.06 - $176.57

Q4 2020

Shares 32,375 Value ($000) $5,197 Avg Close $148.05 Range $133.82 - $164.22

Q3 2020

Shares 32,368 Value ($000) $5,369 Avg Close $139.87 Range $121.38 - $156.09

Q2 2020

Shares 29,860 Value ($000) $4,035 Avg Close $103.31 Range $71.19 - $124.31

Q1 2020

Shares 29,848 Value ($000) $2,568 Avg Close $98.27 Range $54.02 - $114.09

Q4 2019

Shares 30,437 Value ($000) $3,645 Avg Close $102.36 Range $93.27 - $108.85

Q3 2019

Shares 30,301 Value ($000) $3,332 Avg Close $94.02 Range $81.89 - $103.41

Q2 2019

Shares 25,788 Value ($000) $2,602 Avg Close $93.45 Range $81.25 - $104.43

Q1 2019

Shares 25,777 Value ($000) $2,821 Avg Close $88.06 Range $79.66 - $97.11

Q4 2018

Shares 25,301 Value ($000) $2,336 Avg Close $84.62 Range $74.48 - $101.12

Q3 2018

Shares 27,539 Value ($000) $3,162 Avg Close $91.02 Range $81.78 - $102.93

Q2 2018

Shares 26,778 Value ($000) $2,560 Avg Close $78.69 Range $70.64 - $88.19

Q1 2018

Shares 25,717 Value ($000) $2,257 Avg Close $81.91 Range $72.53 - $94.39

Q4 2017

Shares 16,657 Value ($000) $1,548 Avg Close $71.24 Range $65.02 - $80.72

Q3 2017

Shares 16,645 Value ($000) $1,331 Avg Close $65.65 Range $60.74 - $68.80

Q2 2017

Shares 16,633 Value ($000) $1,290 Avg Close $69.71 Range $64.70 - $73.63

Q1 2017

Shares 16,424 Value ($000) $1,350 Avg Close $65.00 Range $59.63 - $71.41

Q4 2016

Shares 18,113 Value ($000) $1,288 Avg Close $59.80 Range $54.88 - $64.69

Q3 2016

Shares 18,501 Value ($000) $1,336 Avg Close $65.42 Range $59.27 - $70.11

Q2 2016

Shares 18,492 Value ($000) $1,464 Avg Close $64.80 Range $62.36 - $67.69

Q1 2016

Shares 18,483 Value ($000) $1,400 Avg Close $58.89 Range $52.30 - $63.79

Q4 2015

Shares 16,674 Value ($000) $1,268 Avg Close $61.72 Range $56.48 - $64.99

Q3 2015

Shares 17,066 Value ($000) $1,176 Avg Close $56.94 Range $53.21 - $61.96

Q2 2015

Shares 17,057 Value ($000) $1,142 Avg Close $58.80 Range $55.03 - $62.22

Q1 2015

Shares 21,850 Value ($000) $1,625 Avg Close $58.94 Range $53.58 - $62.72

Q4 2014

Shares 21,843 Value ($000) $1,503 Avg Close $49.04 Range $40.68 - $57.03

Q3 2014

Shares 21,034 Value ($000) $1,113 Avg Close $41.20 Range $37.75 - $44.73

Q2 2014

Shares 25,186 Value ($000) $1,209 Avg Close $37.84 Range $35.84 - $40.43

Q1 2014

Shares 21,577 Value ($000) $1,055 Avg Close $39.01 Range $35.96 - $41.49

Q4 2013

Shares 21,659 Value ($000) $1,073 Avg Close $39.13 Range $36.88 - $41.98

Q3 2013

Shares 21,651 Value ($000) $1,031 Avg Close $36.41 Range $32.75 - $39.48

Q2 2013

Shares 26,886 Value ($000) $1,099 Avg Close $32.16 Range $29.54 - $35.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,697	$6,679	$239.83	$218.80 - $254.04
Q3 2025	34,756	$8,734	$244.20	$210.40 - $273.63
Q2 2025	22,432	$4,977	$220.63	$203.22 - $235.13
Q1 2025	22,750	$5,306	$242.06	$216.79 - $265.06
Q4 2024	23,202	$5,726	$261.54	$239.21 - $280.19
Q3 2024	24,786	$6,713	$236.16	$205.77 - $264.82
Q2 2024	26,386	$5,817	$221.35	$206.72 - $246.87
Q1 2024	27,388	$6,977	$222.03	$202.43 - $253.80
Q4 2023	31,981	$7,117	$194.73	$174.95 - $218.39
Q3 2023	32,111	$6,674	$214.91	$197.28 - $226.88
Q2 2023	32,111	$7,247	$197.77	$184.29 - $215.60
Q1 2023	31,545	$6,308	$192.20	$177.54 - $211.52
Q4 2022	31,410	$6,258	$188.18	$166.33 - $208.66
Q3 2022	31,395	$5,896	$182.38	$162.61 - $207.31
Q2 2022	30,882	$5,394	$179.56	$158.54 - $196.50
Q1 2022	36,015	$7,282	$213.37	$187.49 - $241.31
Q4 2021	35,908	$9,282	$219.81	$185.82 - $243.60
Q3 2021	36,001	$7,303	$183.57	$167.84 - $195.65
Q2 2021	37,175	$7,211	$179.51	$169.33 - $197.57
Q1 2021	36,678	$6,976	$156.97	$138.06 - $176.57
Q4 2020	32,375	$5,197	$148.05	$133.82 - $164.22
Q3 2020	32,368	$5,369	$139.87	$121.38 - $156.09
Q2 2020	29,860	$4,035	$103.31	$71.19 - $124.31
Q1 2020	29,848	$2,568	$98.27	$54.02 - $114.09
Q4 2019	30,437	$3,645	$102.36	$93.27 - $108.85
Q3 2019	30,301	$3,332	$94.02	$81.89 - $103.41
Q2 2019	25,788	$2,602	$93.45	$81.25 - $104.43
Q1 2019	25,777	$2,821	$88.06	$79.66 - $97.11
Q4 2018	25,301	$2,336	$84.62	$74.48 - $101.12
Q3 2018	27,539	$3,162	$91.02	$81.78 - $102.93
Q2 2018	26,778	$2,560	$78.69	$70.64 - $88.19
Q1 2018	25,717	$2,257	$81.91	$72.53 - $94.39
Q4 2017	16,657	$1,548	$71.24	$65.02 - $80.72
Q3 2017	16,645	$1,331	$65.65	$60.74 - $68.80
Q2 2017	16,633	$1,290	$69.71	$64.70 - $73.63
Q1 2017	16,424	$1,350	$65.00	$59.63 - $71.41
Q4 2016	18,113	$1,288	$59.80	$54.88 - $64.69
Q3 2016	18,501	$1,336	$65.42	$59.27 - $70.11
Q2 2016	18,492	$1,464	$64.80	$62.36 - $67.69
Q1 2016	18,483	$1,400	$58.89	$52.30 - $63.79
Q4 2015	16,674	$1,268	$61.72	$56.48 - $64.99
Q3 2015	17,066	$1,176	$56.94	$53.21 - $61.96
Q2 2015	17,057	$1,142	$58.80	$55.03 - $62.22
Q1 2015	21,850	$1,625	$58.94	$53.58 - $62.72
Q4 2014	21,843	$1,503	$49.04	$40.68 - $57.03
Q3 2014	21,034	$1,113	$41.20	$37.75 - $44.73
Q2 2014	25,186	$1,209	$37.84	$35.84 - $40.43
Q1 2014	21,577	$1,055	$39.01	$35.96 - $41.49
Q4 2013	21,659	$1,073	$39.13	$36.88 - $41.98
Q3 2013	21,651	$1,031	$36.41	$32.75 - $39.48
Q2 2013	26,886	$1,099	$32.16	$29.54 - $35.06