Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	189.92	191.99	187.15	187.66	172.22	136
2022-06-09	192.28	196.94	192.11	196.94	180.74	18
2022-06-08	194.01	194.57	192.54	192.55	176.71	108
2022-06-07	190.66	193.95	189.64	193.95	177.99	489
2022-06-06	196.00	198.43	195.86	197.50	181.25	78
2022-06-01	197.00	197.00	192.00	192.62	176.77	33
2022-05-31	198.53	198.75	194.64	197.44	181.20	1,928
2022-05-27	196.94	199.56	196.29	198.18	181.88	4,133
2022-05-26	190.60	196.23	190.60	196.23	180.09	33
2022-05-25	185.37	189.42	185.37	186.82	171.45	560
2022-05-24	185.94	187.26	183.00	183.00	167.95	68
2022-05-23	185.61	186.57	182.06	184.98	169.76	5
2022-05-20	188.18	189.61	179.75	179.96	165.15	26,477
2022-05-19	183.00	189.24	183.00	187.48	172.06	187
2022-05-18	187.84	190.62	179.95	180.14	165.32	103,304
2022-05-17	200.16	200.16	187.87	192.56	176.72	325
2022-05-16	192.33	195.03	189.75	195.03	178.99	105
2022-05-13	191.22	196.15	190.54	195.53	179.44	40
2022-05-12	187.77	193.83	186.80	189.42	173.84	89,094
2022-05-11	193.52	195.31	188.89	189.52	173.93	5,491
2022-05-10	198.97	198.97	191.38	192.69	176.84	335
2022-05-09	190.50	195.77	189.37	195.11	179.06	70
2022-05-06	194.54	195.46	190.00	193.58	177.66	92
2022-05-05	204.51	204.51	195.72	196.57	180.40	529
2022-05-04	202.73	203.09	199.84	199.84	183.40	119
2022-05-03	202.83	204.41	201.41	202.17	185.54	16,518
2022-04-29	203.71	204.00	200.47	200.47	183.98	149
2022-04-28	201.53	205.69	200.27	205.69	188.76	563
2022-04-27	201.79	201.90	200.11	201.90	185.29	119
2022-04-26	199.11	202.93	199.11	201.27	184.71	105
2022-04-25	196.31	197.92	194.86	197.52	181.27	135
2022-04-22	204.05	204.26	198.33	198.36	182.04	6,328
2022-04-21	210.42	210.79	205.89	206.59	189.60	8
2022-04-20	203.04	209.53	203.04	208.72	191.55	69,516
2022-04-19	198.49	203.08	198.37	202.75	186.07	85
2022-04-14	205.51	207.26	202.50	203.38	185.91	116,949
2022-04-13	204.66	206.55	203.38	205.49	187.84	184
2022-04-12	208.29	209.64	204.70	204.72	187.14	325
2022-04-11	206.39	207.42	203.96	204.80	187.21	85
2022-04-08	201.89	207.19	200.92	206.78	189.02	73
2022-04-07	199.28	201.40	197.63	201.40	184.10	24
2022-04-06	204.87	204.87	197.04	198.92	181.83	180,336
2022-04-05	202.42	208.07	201.94	205.31	187.68	508
2022-04-04	201.75	203.49	199.86	202.93	185.50	225
2022-04-01	204.63	204.63	201.58	202.49	185.09	566
2022-03-31	206.48	207.84	204.39	204.51	186.95	524
2022-03-30	218.64	218.77	211.11	211.11	192.98	90
2022-03-29	217.87	220.98	217.21	219.15	200.33	711
2022-03-28	212.65	212.65	207.90	211.06	192.93	2,888
2022-03-25	219.78	221.36	212.85	213.14	194.83	462
2022-03-24	222.82	222.82	218.08	218.95	200.15	22
2022-03-23	228.47	228.47	219.95	219.97	201.07	12,548
2022-03-22	227.24	229.24	227.24	229.24	209.55	128
2022-03-21	236.67	238.40	225.80	227.37	207.84	55
2022-03-18	233.71	233.71	230.69	231.02	211.18	1
2022-03-17	231.31	233.06	229.30	233.06	213.04	2
2022-03-16	234.52	234.52	226.93	227.99	208.41	117
2022-03-15	228.38	231.20	228.38	230.23	210.46	309
2022-03-14	223.23	224.80	222.42	223.63	204.42	1
2022-03-11	224.56	226.25	223.48	225.13	205.79	354

← NewerPage 19 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.