Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	193.71	200.66	193.71	200.50	185.04	213
2022-09-06	196.18	196.55	192.24	192.73	177.87	184
2022-09-05	195.51	195.51	195.51	195.51	180.44	147
2022-09-02	195.76	199.02	195.04	195.35	180.29	98,242
2022-09-01	193.51	194.91	193.22	193.89	178.94	376
2022-08-31	197.10	197.10	194.42	194.82	179.80	105
2022-08-30	202.46	203.24	196.98	197.08	181.89	337
2022-08-26	211.86	212.15	202.86	202.88	187.24	319
2022-08-25	208.59	211.00	208.59	209.20	193.07	27
2022-08-24	206.04	210.19	205.90	209.25	193.12	18,706
2022-08-23	209.55	209.55	207.48	207.48	191.48	1
2022-08-22	208.71	211.36	208.71	210.97	194.71	53
2022-08-19	215.25	215.50	211.11	211.11	194.83	101
2022-08-18	215.39	217.11	215.17	215.35	198.75	156
2022-08-17	213.05	220.95	212.50	216.48	199.79	401
2022-08-16	206.66	216.96	206.66	216.29	199.61	502
2022-08-15	206.13	207.99	205.15	207.90	191.87	185
2022-08-12	202.45	204.31	201.92	204.29	188.54	1,789
2022-08-11	200.75	203.34	200.75	201.75	186.20	10
2022-08-10	199.42	201.42	199.42	200.83	185.35	94
2022-08-09	201.84	201.84	194.25	194.50	179.51	93,755
2022-08-08	200.15	204.21	200.00	202.19	186.60	158
2022-08-05	196.00	198.93	195.33	198.25	182.97	43
2022-08-04	196.00	198.78	195.76	196.43	181.28	12
2022-08-03	190.47	195.14	190.09	195.14	180.09	116
2022-08-02	193.35	193.35	188.53	188.66	174.11	85
2022-08-01	191.55	195.20	191.55	193.91	178.96	124
2022-07-29	189.53	190.73	189.53	190.00	175.35	32
2022-07-28	188.23	190.33	184.76	190.33	175.66	29
2022-07-27	188.85	189.13	184.58	187.45	173.00	390
2022-07-26	188.47	190.49	188.14	188.35	173.83	130
2022-07-25	195.85	195.85	194.29	194.79	179.77	25
2022-07-22	195.00	198.84	194.94	196.01	180.90	22,099
2022-07-21	191.18	191.83	190.64	191.24	176.50	18,670
2022-07-20	188.43	190.94	188.39	189.98	175.33	108
2022-07-19	186.85	189.19	186.19	189.19	174.60	72
2022-07-18	186.97	188.78	186.66	187.41	171.99	53
2022-07-15	185.71	186.14	184.49	184.49	169.31	300
2022-07-14	179.41	181.28	178.97	181.28	166.37	13
2022-07-13	181.00	182.80	178.77	182.80	167.76	162,174
2022-07-12	182.14	184.99	180.11	182.35	167.35	89,104
2022-07-11	181.87	181.87	180.20	181.43	166.50	1,221
2022-07-08	181.24	181.71	180.11	181.24	166.33	105
2022-07-07	179.98	181.81	179.33	180.91	166.03	121
2022-07-06	180.79	182.43	177.68	177.95	163.31	485
2022-07-05	175.51	178.86	175.05	178.86	164.14	462
2022-07-01	175.51	178.08	174.96	176.28	161.78	1,481
2022-06-30	172.89	176.03	170.85	175.52	161.08	18,297
2022-06-29	174.97	176.85	174.97	175.88	161.41	163
2022-06-28	184.48	185.76	177.49	177.49	162.89	299
2022-06-27	183.16	185.21	182.90	184.72	169.52	355
2022-06-24	177.97	182.34	177.76	182.34	167.34	12
2022-06-23	174.95	175.68	174.22	174.22	159.89	4,620
2022-06-22	171.07	175.05	171.07	175.05	160.65	313
2022-06-21	175.82	176.09	171.57	171.57	157.46	60
2022-06-17	170.89	173.55	170.89	173.55	159.27	45,035
2022-06-16	174.29	174.50	171.20	171.93	157.79	300,750
2022-06-15	179.60	180.51	177.81	178.85	164.14	109
2022-06-14	180.83	180.95	177.16	177.83	163.20	134
2022-06-13	182.96	183.24	180.58	182.91	167.86	122

← NewerPage 18 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.