Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	195.90	199.96	195.77	199.96	186.49	279,617
2023-03-02	194.31	194.69	191.81	193.97	180.91	383,303
2023-03-01	204.20	204.30	191.75	192.51	179.55	17,210
2023-02-28	204.24	207.98	203.30	207.88	193.88	57,169
2023-02-27	201.54	205.93	201.54	204.26	190.51	29,100
2023-02-24	202.21	202.21	198.63	200.90	187.38	320,834
2023-02-23	203.07	203.50	199.36	199.36	185.94	309,928
2023-02-22	201.85	203.98	200.43	203.10	189.43	219,452
2023-02-21	212.75	212.75	201.77	202.11	188.50	302,212
2023-02-17	213.40	213.71	209.26	210.61	196.43	1,062
2023-02-16	210.75	215.61	209.84	215.61	201.09	837
2023-02-15	212.86	215.13	211.62	214.93	200.46	607
2023-02-14	212.06	215.07	211.75	211.95	197.68	733
2023-02-13	209.71	211.97	208.78	211.70	197.44	225,353
2023-02-10	206.95	208.17	206.37	207.12	193.18	214,461
2023-02-09	212.76	214.90	209.53	209.53	195.42	6,805
2023-02-08	214.73	214.73	211.36	211.78	197.52	384,196
2023-02-07	212.42	215.87	210.78	211.68	197.43	202,361
2023-02-06	215.66	216.74	213.92	215.85	201.32	782
2023-02-03	217.43	217.70	215.00	215.03	200.55	1,100
2023-02-02	216.58	223.25	216.58	223.25	208.22	1,627
2023-02-01	208.10	208.25	205.00	206.90	192.97	50,652
2023-01-31	203.69	206.06	203.57	206.06	192.18	473
2023-01-30	202.06	204.39	201.48	203.86	190.14	483
2023-01-27	201.23	202.07	200.82	202.07	188.47	326
2023-01-26	207.51	208.17	204.11	204.11	190.36	1,104
2023-01-25	204.43	205.37	202.35	205.05	191.25	3,548
2023-01-24	205.11	206.04	203.65	205.32	191.50	177,786
2023-01-23	203.48	206.85	202.37	206.72	191.82	4,521
2023-01-20	200.77	202.53	199.32	202.53	187.94	34
2023-01-19	206.65	207.35	201.62	202.59	187.99	507
2023-01-18	210.72	212.41	209.89	209.92	194.79	737
2023-01-17	212.00	214.74	209.98	210.02	194.89	8,472
2023-01-13	210.27	213.50	210.27	212.40	197.09	3,921
2023-01-12	208.59	211.01	207.69	211.01	195.80	392,974
2023-01-11	203.99	207.33	203.90	207.33	192.39	693
2023-01-10	200.06	201.28	198.71	198.71	184.39	462
2023-01-09	202.25	203.81	202.21	202.21	187.64	411
2023-01-06	200.26	200.26	195.17	200.08	185.66	386
2023-01-05	198.75	200.68	198.00	199.41	185.04	423
2023-01-04	200.90	202.21	199.24	201.41	186.90	121
2023-01-03	200.99	202.13	197.44	199.54	185.16	869
2022-12-30	199.88	199.88	197.64	199.02	184.68	393
2022-12-29	202.50	202.83	202.33	202.49	187.90	175
2022-12-28	201.76	201.76	200.86	200.86	186.39	14
2022-12-23	198.82	201.02	197.40	201.02	186.53	9,345
2022-12-22	199.29	199.29	195.71	195.73	181.63	176
2022-12-21	201.41	202.08	200.60	202.08	187.51	925
2022-12-20	201.66	201.83	198.34	201.08	186.59	487
2022-12-19	206.14	206.14	202.44	202.44	187.85	7,737
2022-12-16	205.69	205.69	203.54	204.20	189.48	485
2022-12-15	207.48	207.48	206.12	206.88	191.97	8,828
2022-12-14	212.00	216.47	212.00	216.02	200.46	278
2022-12-13	214.05	214.77	210.40	210.45	195.28	947
2022-12-12	202.30	203.57	201.30	203.57	188.90	28
2022-12-09	201.32	203.99	200.85	203.61	188.94	539
2022-12-08	206.89	206.89	203.00	203.00	188.37	46,832
2022-12-07	203.48	209.85	203.48	209.31	194.23	458
2022-12-06	204.88	204.88	200.00	200.62	186.16	342
2022-12-05	210.76	211.11	205.95	205.95	191.10	231

← NewerPage 16 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.