Lowe's Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 219.50 | 220.00 | 212.00 | 217.98 | 217.98 | 339 |
| 2026-07-28 | 211.40 | 220.30 | 205.01 | 216.58 | 216.58 | 1,198 |
| 2026-07-27 | 208.00 | 213.33 | 207.66 | 211.65 | 211.65 | 688 |
| 2026-07-24 | 205.47 | 208.18 | 198.75 | 206.43 | 206.43 | 628 |
| 2026-07-23 | 205.47 | 211.88 | 199.37 | 200.30 | 200.30 | 551 |
| 2026-07-22 | 205.02 | 208.00 | 201.11 | 204.02 | 204.02 | 462 |
| 2026-07-21 | 207.80 | 212.32 | 201.80 | 203.20 | 203.20 | 969 |
| 2026-07-20 | 208.43 | 218.66 | 203.66 | 204.57 | 203.32 | 1,365 |
| 2026-07-17 | 216.00 | 220.48 | 209.64 | 209.93 | 208.65 | 1,555 |
| 2026-07-16 | 211.08 | 216.48 | 206.90 | 214.44 | 213.13 | 695 |
| 2026-07-15 | 211.30 | 212.28 | 205.11 | 210.26 | 208.98 | 1,010 |
| 2026-07-14 | 207.65 | 216.95 | 205.34 | 208.20 | 206.93 | 708 |
| 2026-07-13 | 211.01 | 215.70 | 206.77 | 208.33 | 207.06 | 1,350 |
| 2026-07-10 | 212.00 | 216.21 | 211.00 | 213.51 | 212.21 | 382 |
| 2026-07-09 | 214.00 | 220.40 | 210.00 | 214.10 | 212.79 | 846 |
| 2026-07-08 | 222.55 | 225.72 | 211.01 | 214.20 | 212.89 | 837 |
| 2026-07-07 | 220.53 | 227.00 | 220.15 | 220.44 | 219.09 | 318 |
| 2026-07-06 | 227.05 | 229.00 | 218.25 | 224.38 | 223.01 | 1,741 |
| 2026-07-02 | 220.23 | 228.03 | 220.00 | 225.05 | 223.67 | 2,171 |
| 2026-07-01 | 223.07 | 226.54 | 217.26 | 223.04 | 221.68 | 852 |
| 2026-06-30 | 220.90 | 226.11 | 215.40 | 219.90 | 218.56 | 484 |
| 2026-06-29 | 222.00 | 224.80 | 218.00 | 220.64 | 219.29 | 1,515 |
| 2026-06-26 | 227.00 | 227.00 | 216.89 | 221.82 | 220.46 | 530 |
| 2026-06-25 | 219.99 | 226.64 | 216.38 | 220.96 | 219.61 | 532 |
| 2026-06-24 | 213.70 | 224.00 | 210.00 | 220.70 | 219.35 | 736 |
| 2026-06-23 | 208.00 | 217.05 | 208.00 | 214.34 | 213.03 | 325 |
| 2026-06-22 | 221.54 | 227.61 | 213.67 | 214.44 | 213.13 | 957 |
| 2026-06-18 | 223.71 | 225.55 | 217.00 | 222.02 | 220.66 | 485 |
| 2026-06-17 | 226.50 | 228.00 | 220.00 | 220.40 | 219.05 | 636 |
| 2026-06-16 | 218.27 | 226.00 | 218.00 | 223.64 | 222.27 | 508 |
| 2026-06-15 | 221.23 | 229.00 | 211.21 | 221.69 | 220.34 | 1,010 |
| 2026-06-12 | 221.00 | 225.00 | 216.00 | 220.45 | 219.10 | 916 |
| 2026-06-11 | 211.48 | 221.00 | 211.48 | 218.68 | 217.34 | 541 |
| 2026-06-10 | 217.00 | 220.00 | 213.00 | 215.59 | 214.27 | 455 |
| 2026-06-09 | 208.00 | 217.09 | 207.97 | 216.13 | 214.81 | 3,925 |
| 2026-06-08 | 209.00 | 215.00 | 208.17 | 209.16 | 207.88 | 533 |
| 2026-06-05 | 207.50 | 212.00 | 206.00 | 210.89 | 209.60 | 2,633 |
| 2026-06-04 | 207.00 | 216.28 | 204.59 | 207.22 | 205.95 | 667 |
| 2026-06-03 | 206.63 | 209.70 | 203.40 | 207.15 | 205.88 | 712 |
| 2026-06-02 | 207.71 | 212.23 | 204.25 | 206.27 | 205.01 | 1,003 |
| 2026-06-01 | 215.48 | 220.80 | 207.71 | 209.24 | 207.96 | 2,358 |
| 2026-05-29 | 217.86 | 222.00 | 213.00 | 214.43 | 213.12 | 1,005 |
| 2026-05-28 | 219.71 | 219.79 | 214.15 | 217.29 | 215.96 | 671 |
| 2026-05-27 | 212.99 | 220.43 | 210.16 | 217.61 | 216.28 | 611 |
| 2026-05-26 | 222.60 | 222.60 | 211.04 | 211.45 | 210.16 | 1,626 |
| 2026-05-22 | 217.65 | 225.00 | 213.40 | 215.21 | 213.90 | 946 |
| 2026-05-21 | 220.65 | 225.45 | 213.91 | 218.82 | 217.48 | 1,186 |
| 2026-05-20 | 220.00 | 223.50 | 207.50 | 219.48 | 218.14 | 2,631 |
| 2026-05-19 | 219.10 | 222.00 | 213.00 | 218.60 | 217.26 | 4,434 |
| 2026-05-18 | 217.85 | 228.32 | 217.00 | 218.16 | 216.83 | 683 |
| 2026-05-15 | 223.94 | 224.00 | 217.88 | 219.74 | 218.40 | 495 |
| 2026-05-14 | 221.44 | 224.50 | 217.88 | 222.93 | 221.57 | 442 |
| 2026-05-13 | 224.42 | 230.00 | 218.04 | 220.57 | 219.22 | 818 |
| 2026-05-12 | 225.00 | 235.57 | 224.00 | 225.27 | 223.89 | 701 |
| 2026-05-11 | 228.00 | 235.00 | 224.68 | 225.45 | 224.07 | 607 |
| 2026-05-08 | 236.00 | 239.39 | 223.00 | 229.31 | 227.91 | 740 |
| 2026-05-07 | 234.63 | 240.05 | 229.57 | 231.20 | 229.79 | 6,383 |
| 2026-05-06 | 225.23 | 235.00 | 225.00 | 232.52 | 231.10 | 1,111 |
| 2026-05-05 | 225.00 | 228.89 | 215.00 | 227.58 | 226.19 | 1,829 |
| 2026-05-01 | 240.00 | 243.00 | 232.02 | 234.14 | 232.71 | 333 |
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.