Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	206.28	210.01	206.00	210.01	196.85	8,420
2023-06-01	200.55	203.64	198.13	203.64	190.88	1,291
2023-05-31	202.81	203.00	199.87	200.39	187.83	2,398
2023-05-30	206.57	207.00	203.91	203.99	191.21	836
2023-05-26	202.79	205.29	202.06	205.21	192.36	1,992
2023-05-25	203.33	203.66	202.04	202.04	189.38	4,912
2023-05-24	207.74	207.97	202.46	204.28	191.48	5,807
2023-05-23	203.39	209.61	203.15	207.51	194.51	4,921
2023-05-22	206.18	208.04	203.34	203.97	191.19	370
2023-05-19	208.90	209.00	205.35	205.47	192.60	341
2023-05-18	207.94	208.26	206.43	206.83	193.87	263
2023-05-17	199.59	206.12	199.26	206.12	193.21	326
2023-05-16	196.45	199.59	193.95	198.58	186.13	988
2023-05-15	202.50	202.74	199.74	201.26	188.65	289
2023-05-12	203.67	204.05	201.86	201.86	189.21	28,429
2023-05-11	204.19	204.43	202.07	202.72	190.02	349
2023-05-10	207.89	208.25	202.12	202.50	189.81	547,143
2023-05-09	205.60	206.04	203.46	205.99	193.08	200,523
2023-05-05	203.81	205.30	203.81	205.30	192.44	413
2023-05-04	205.11	205.11	201.70	203.38	190.64	82
2023-05-03	206.71	209.74	206.38	209.10	196.00	992
2023-05-02	208.28	208.28	203.53	204.68	191.86	392
2023-04-28	205.19	205.69	204.47	205.66	192.78	1,039
2023-04-27	201.10	203.81	200.96	203.81	191.04	308
2023-04-26	206.11	206.11	201.69	201.69	189.05	953
2023-04-25	211.09	211.12	207.98	208.06	195.02	463
2023-04-24	210.77	211.60	210.34	210.44	196.27	1,315
2023-04-21	211.94	212.27	210.16	211.19	196.97	804
2023-04-20	208.55	212.00	208.50	211.42	197.18	1,097
2023-04-19	207.33	208.63	207.11	208.31	194.28	1,914
2023-04-18	206.42	208.22	206.07	207.61	193.63	2,069
2023-04-17	202.50	203.94	202.50	203.94	190.21	1,543
2023-04-14	201.80	203.63	201.15	201.64	188.06	2,465
2023-04-13	200.40	200.40	196.50	200.11	186.64	1,855
2023-04-12	203.24	204.62	201.51	202.19	188.58	735
2023-04-11	200.90	202.56	199.78	201.49	187.92	154,304
2023-04-06	197.90	199.43	195.96	199.04	185.64	1,089
2023-04-05	202.92	202.92	198.87	199.34	185.92	796
2023-04-04	203.92	204.12	201.11	202.17	188.55	4,733
2023-04-03	201.52	202.86	201.07	202.49	188.86	3,433
2023-03-31	194.15	197.51	194.15	197.45	184.16	4,513
2023-03-30	190.95	194.87	190.95	192.87	179.89	78,141
2023-03-29	191.05	191.32	190.06	190.75	177.90	2,188
2023-03-28	191.23	191.53	190.10	190.10	177.30	161,101
2023-03-27	189.98	190.94	189.44	190.75	177.91	1,702
2023-03-24	189.08	189.74	187.70	189.74	176.97	396
2023-03-23	191.57	192.58	189.28	189.28	176.54	11,824
2023-03-22	197.37	197.37	195.56	196.19	182.98	2,437
2023-03-21	199.10	199.10	195.76	195.93	182.74	1,945
2023-03-20	196.37	197.57	195.76	196.39	183.17	2,185
2023-03-17	199.67	201.30	196.53	196.53	183.30	104,695
2023-03-16	197.07	200.10	197.07	199.17	185.77	2,003
2023-03-15	196.04	199.97	195.51	197.00	183.74	1,105
2023-03-14	198.97	199.22	194.45	195.03	181.90	517
2023-03-13	199.10	201.10	195.21	198.90	185.50	102,599
2023-03-10	198.30	201.08	196.40	196.40	183.18	1,161
2023-03-09	201.14	203.33	200.62	200.62	187.11	241,648
2023-03-08	197.41	201.22	197.41	199.66	186.22	814,197
2023-03-07	201.79	201.84	198.46	198.46	185.10	3,634
2023-03-06	200.60	203.74	200.60	201.64	188.06	8,619

← NewerPage 15 of 21 · 1,233 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.