Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	225.97	225.97	221.76	222.13	209.20	588
2023-08-24	227.57	228.03	224.98	225.11	212.00	512
2023-08-23	225.74	227.49	225.74	225.87	212.72	34,764
2023-08-22	222.65	226.70	222.48	225.57	212.43	1,112
2023-08-21	219.08	220.27	216.59	217.57	204.90	572
2023-08-18	217.25	219.36	217.25	219.36	206.59	198
2023-08-17	222.80	223.06	221.40	221.40	208.51	223
2023-08-16	224.42	226.45	223.83	223.83	210.80	256
2023-08-15	223.92	226.67	223.82	223.86	210.82	264
2023-08-14	224.41	225.99	224.12	225.76	212.61	141
2023-08-11	221.44	225.01	221.40	223.94	210.90	362
2023-08-10	221.44	222.32	219.41	219.41	206.63	334
2023-08-09	221.10	221.10	219.17	220.22	207.40	292
2023-08-08	220.18	220.76	217.61	220.76	207.90	1,049
2023-08-07	224.24	224.73	223.03	223.03	210.04	17,898
2023-08-04	224.02	226.15	222.85	226.07	212.91	1,151
2023-08-03	229.25	229.34	227.63	228.39	215.09	858
2023-08-02	230.22	231.43	229.75	230.37	216.95	292
2023-08-01	233.59	234.45	232.92	232.92	219.36	136
2023-07-31	235.84	235.96	233.56	234.25	220.61	790
2023-07-28	236.00	236.98	235.31	236.13	222.37	180,469
2023-07-27	236.31	237.09	235.38	235.38	221.67	1,735
2023-07-26	233.70	234.71	233.55	233.74	220.13	747
2023-07-25	232.44	233.36	231.66	233.16	219.58	1,156
2023-07-24	234.26	235.73	233.98	234.69	219.98	421
2023-07-21	232.36	234.71	232.36	233.56	218.93	1,077
2023-07-20	229.37	230.39	228.65	230.39	215.96	1,545
2023-07-19	229.91	231.96	229.68	230.85	216.39	2,358
2023-07-18	227.88	230.93	227.76	230.18	215.76	651
2023-07-17	228.78	230.05	228.43	230.05	215.64	1,592
2023-07-14	229.90	230.72	229.31	229.79	215.39	569
2023-07-13	232.57	232.57	228.67	229.00	214.65	1,828
2023-07-12	231.87	234.91	231.87	234.56	219.87	580
2023-07-11	229.12	231.08	228.99	229.68	215.29	768,011
2023-07-10	223.50	228.13	223.00	228.13	213.84	1,623
2023-07-07	221.06	223.40	220.99	223.25	209.26	1,627
2023-07-06	223.91	223.91	221.81	222.51	208.57	1,250
2023-07-05	224.10	226.59	224.10	225.05	210.95	665
2023-07-03	225.40	225.68	223.64	224.59	210.52	10,182
2023-06-30	224.10	225.53	223.58	225.53	211.40	2,205
2023-06-29	223.23	223.59	222.46	222.93	208.96	527
2023-06-28	222.63	223.77	221.82	222.73	208.77	2,539
2023-06-27	219.29	223.80	219.29	223.48	209.48	1,743
2023-06-26	215.73	218.31	215.73	217.88	204.23	43,439
2023-06-23	213.44	215.78	213.44	215.53	202.03	645
2023-06-22	214.53	214.75	211.72	214.33	200.90	297
2023-06-21	215.85	215.85	213.97	214.86	201.40	1,746
2023-06-20	216.24	216.46	214.48	215.98	202.45	2,285
2023-06-19	219.04	219.04	219.04	219.04	205.32	260
2023-06-16	219.14	219.21	217.26	218.58	204.89	480
2023-06-15	216.49	218.57	216.41	218.57	204.88	1,087
2023-06-14	217.12	217.65	216.46	216.79	203.20	32,783
2023-06-13	214.66	217.05	214.32	217.05	203.45	412
2023-06-12	210.34	213.17	209.46	213.17	199.81	535
2023-06-09	211.26	211.26	209.31	209.31	196.20	449
2023-06-08	212.00	213.26	211.33	211.54	198.29	220,617
2023-06-07	208.39	210.63	208.39	210.63	197.43	1,064
2023-06-06	207.43	208.38	206.96	207.52	194.52	624
2023-06-05	208.23	208.76	207.53	207.58	194.57	989
2023-06-02	206.28	210.01	206.00	210.01	196.85	8,420

← NewerPage 14 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.