Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 200.00 | 206.05 | 197.59 | 198.62 | 198.62 | 1,490 |
| 2026-10-22 | 194.74 | 204.74 | 194.00 | 203.02 | 203.02 | 2,415 |
| 2026-10-21 | 196.26 | 200.97 | 195.00 | 196.60 | 196.60 | 1,229 |
| 2026-10-19 | 197.55 | 200.41 | 193.50 | 196.19 | 196.19 | 633 |
| 2026-10-16 | 196.00 | 199.98 | 193.05 | 196.80 | 196.80 | 3,263 |
| 2026-10-15 | 188.00 | 198.00 | 186.61 | 195.41 | 195.41 | 1,513 |
| 2026-10-14 | 189.00 | 192.50 | 184.35 | 187.02 | 187.02 | 321 |
| 2026-10-13 | 187.44 | 190.94 | 183.00 | 188.03 | 188.03 | 742 |
| 2026-10-12 | 188.29 | 190.74 | 183.90 | 186.21 | 186.21 | 2,210 |
| 2026-10-09 | 190.04 | 193.53 | 184.33 | 185.64 | 185.64 | 4,160 |
| 2026-10-08 | 183.00 | 189.38 | 180.01 | 188.79 | 188.79 | 861 |
| 2026-10-07 | 183.69 | 187.50 | 180.51 | 180.83 | 180.83 | 740 |
| 2026-10-06 | 180.85 | 185.50 | 179.30 | 182.66 | 182.66 | 792 |
| 2026-10-05 | 182.00 | 185.00 | 178.45 | 179.82 | 179.82 | 2,057 |
| 2026-10-02 | 182.89 | 185.90 | 180.00 | 181.65 | 181.65 | 1,754 |
| 2026-10-01 | 186.90 | 188.01 | 179.05 | 183.10 | 183.10 | 1,748 |
| 2026-09-30 | 189.12 | 191.00 | 185.25 | 185.43 | 185.43 | 1,283 |
| 2026-09-29 | 187.80 | 192.00 | 186.00 | 187.75 | 187.75 | 498 |
| 2026-09-28 | 189.15 | 192.00 | 186.31 | 188.65 | 188.65 | 1,106 |
| 2026-09-25 | 190.12 | 192.00 | 184.74 | 189.25 | 189.25 | 1,447 |
| 2026-09-24 | 190.00 | 195.00 | 187.50 | 188.71 | 188.71 | 793 |
| 2026-09-23 | 196.08 | 198.61 | 192.00 | 193.70 | 193.70 | 7,025 |
| 2026-09-22 | 191.00 | 196.13 | 190.00 | 195.34 | 195.34 | 1,079 |
| 2026-09-21 | 197.08 | 197.08 | 188.04 | 192.54 | 192.54 | 3,976 |
| 2026-09-18 | 194.43 | 197.09 | 192.01 | 192.75 | 192.75 | 387 |
| 2026-09-17 | 194.95 | 200.00 | 194.04 | 194.76 | 194.76 | 247 |
| 2026-09-16 | 197.10 | 199.46 | 194.09 | 196.35 | 196.35 | 2,542 |
| 2026-09-15 | 196.00 | 200.09 | 194.17 | 195.72 | 195.72 | 1,188 |
| 2026-09-14 | 197.15 | 200.00 | 195.00 | 198.57 | 198.57 | 785 |
| 2026-09-11 | 198.13 | 201.91 | 195.25 | 197.73 | 197.73 | 910 |
| 2026-09-10 | 199.46 | 204.00 | 195.05 | 195.82 | 195.82 | 352 |
| 2026-09-09 | 201.11 | 204.50 | 197.16 | 199.36 | 199.36 | 1,812 |
| 2026-09-08 | 205.37 | 205.57 | 201.00 | 202.48 | 202.48 | 6,590 |
| 2026-09-04 | 205.57 | 205.57 | 199.87 | 204.51 | 204.51 | 889 |
| 2026-09-03 | 202.15 | 205.00 | 199.10 | 202.60 | 202.60 | 556 |
| 2026-09-02 | 195.00 | 204.00 | 195.00 | 201.46 | 201.46 | 466 |
| 2026-09-01 | 206.38 | 206.75 | 200.71 | 201.22 | 201.22 | 852 |
| 2026-08-31 | 211.61 | 212.15 | 203.21 | 206.26 | 206.26 | 898 |
| 2026-08-28 | 208.00 | 212.28 | 205.83 | 207.58 | 207.58 | 1,511 |
| 2026-08-27 | 214.58 | 214.58 | 205.78 | 206.71 | 206.71 | 1,037 |
| 2026-08-26 | 218.35 | 218.35 | 210.00 | 211.48 | 211.48 | 245 |
| 2026-08-25 | 219.60 | 221.00 | 213.11 | 215.78 | 215.78 | 348 |
| 2026-08-24 | 215.00 | 226.00 | 211.60 | 216.28 | 216.28 | 1,818 |
| 2026-08-21 | 213.81 | 224.00 | 208.08 | 215.61 | 215.61 | 332 |
| 2026-08-20 | 218.52 | 224.09 | 212.27 | 216.18 | 216.18 | 523 |
| 2026-08-19 | 216.86 | 225.78 | 207.50 | 222.30 | 222.30 | 1,876 |
| 2026-08-18 | 213.50 | 223.00 | 213.50 | 217.84 | 217.84 | 1,500 |
| 2026-08-17 | 218.08 | 222.22 | 213.40 | 215.26 | 215.26 | 1,234 |
| 2026-08-14 | 218.56 | 225.69 | 212.02 | 218.04 | 218.04 | 396 |
| 2026-08-13 | 218.31 | 221.15 | 214.13 | 217.46 | 217.46 | 490 |
| 2026-08-12 | 224.00 | 225.00 | 214.11 | 216.83 | 216.83 | 507 |
| 2026-08-11 | 219.00 | 223.93 | 217.02 | 221.29 | 221.29 | 914 |
| 2026-08-10 | 224.00 | 229.67 | 216.75 | 218.58 | 218.58 | 480 |
| 2026-08-07 | 219.72 | 224.00 | 215.00 | 221.84 | 221.84 | 4,910 |
| 2026-08-06 | 218.23 | 224.74 | 214.00 | 217.27 | 217.27 | 1,485 |
| 2026-08-05 | 227.00 | 227.00 | 209.00 | 219.28 | 219.28 | 1,257 |
| 2026-08-04 | 212.47 | 218.86 | 206.50 | 218.15 | 218.15 | 1,093 |
| 2026-08-03 | 208.10 | 215.00 | 207.17 | 209.90 | 209.90 | 5,208 |
| 2026-07-31 | 211.19 | 215.00 | 203.51 | 208.93 | 208.93 | 766 |
| 2026-07-30 | 218.30 | 224.00 | 209.41 | 210.52 | 210.52 | 2,121 |
Page 1 of 2 · 63 trading daysOlder →
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.