Lowe's Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	196.98	201.37	196.61	198.22	187.77	3,060
2023-11-20	203.74	205.00	202.91	204.68	193.89	2,769
2023-11-17	204.34	204.34	202.36	203.75	193.01	968
2023-11-16	204.85	205.55	200.80	201.79	191.15	51,006
2023-11-15	202.24	206.13	202.23	205.54	194.70	5,025
2023-11-14	203.55	204.79	199.63	202.72	192.03	5,915
2023-11-13	193.50	194.20	191.07	193.43	183.23	982
2023-11-10	191.16	193.69	189.11	193.69	183.48	2,620
2023-11-09	192.64	194.24	192.00	192.65	182.49	500
2023-11-08	194.73	196.70	192.97	194.36	184.11	512
2023-11-07	194.18	195.04	193.60	193.94	183.71	1,489
2023-11-06	194.94	195.63	193.44	193.90	183.68	80,179
2023-11-03	195.11	197.04	193.97	195.57	185.26	903
2023-11-02	194.00	196.31	193.74	194.02	183.79	1,808
2023-11-01	190.51	192.10	188.96	190.69	180.64	790
2023-10-31	188.53	190.87	187.77	190.87	180.81	300
2023-10-30	184.57	187.96	184.00	187.94	178.03	950
2023-10-27	184.91	185.97	182.55	182.91	173.27	1,458
2023-10-26	186.48	188.24	185.65	185.92	176.12	362
2023-10-25	186.24	187.18	184.87	186.44	176.61	74,645
2023-10-24	188.38	189.23	185.21	185.45	175.67	989
2023-10-23	190.71	191.52	188.41	189.16	178.14	176
2023-10-20	189.88	191.64	188.71	190.98	179.86	672
2023-10-19	193.35	194.73	190.60	191.13	180.00	8,193
2023-10-18	195.26	196.74	193.92	194.62	183.29	452
2023-10-17	197.85	198.47	196.93	197.33	185.84	573
2023-10-16	198.25	198.91	196.72	198.33	186.78	159
2023-10-13	197.74	197.95	195.15	196.03	184.61	1,252
2023-10-12	203.83	203.83	197.17	197.17	185.69	631
2023-10-11	203.99	203.99	201.15	202.10	190.33	811
2023-10-10	200.74	203.73	200.44	203.47	191.62	16,294
2023-10-09	197.47	200.20	196.59	200.20	188.54	709
2023-10-06	198.38	201.56	197.68	200.93	189.22	2,155
2023-10-05	198.86	199.54	197.99	199.46	187.84	323
2023-10-04	201.08	201.15	198.88	199.50	187.89	1,153
2023-10-03	205.74	205.74	199.08	199.08	187.49	753,160
2023-10-02	207.33	208.38	204.98	205.52	193.55	6,168
2023-09-29	209.00	210.27	207.48	207.48	195.39	2,457
2023-09-28	206.93	210.07	206.45	209.73	197.52	1,179
2023-09-27	209.27	210.18	206.43	206.43	194.40	8,734
2023-09-26	211.23	211.50	208.72	208.72	196.56	601
2023-09-25	210.40	212.70	210.20	212.38	200.01	667
2023-09-22	210.14	211.03	209.33	210.82	198.54	1,519
2023-09-21	213.60	213.60	211.12	211.89	199.55	592
2023-09-20	219.09	219.09	216.65	216.65	204.03	215
2023-09-19	215.83	216.41	214.42	216.41	203.80	1,482
2023-09-18	220.32	221.57	218.45	219.87	207.07	208
2023-09-15	227.67	227.67	220.86	221.02	208.15	1,031
2023-09-14	230.07	230.65	228.63	230.61	217.18	424
2023-09-13	229.39	230.76	228.28	228.39	215.09	850
2023-09-12	231.42	233.43	231.24	231.37	217.90	511
2023-09-11	233.11	233.11	232.34	232.75	219.20	801
2023-09-08	232.97	232.97	231.51	232.37	218.84	1,186
2023-09-07	230.98	234.16	230.53	234.16	220.52	232
2023-09-06	231.01	231.01	228.90	229.21	215.86	377
2023-09-05	232.12	233.64	230.14	230.68	217.25	1,000
2023-09-01	232.49	233.98	232.07	232.63	219.08	152
2023-08-31	231.00	231.32	230.44	230.93	217.49	745
2023-08-30	227.42	230.00	227.42	229.79	216.41	398
2023-08-29	223.29	226.23	222.67	226.23	213.06	53,265

← NewerPage 13 of 21 · 1,232 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.