Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	225.88	225.88	219.78	222.44	203.34	4,318
2022-03-09	223.26	229.57	223.26	228.90	209.24	33,429
2022-03-08	222.26	229.18	221.51	229.18	209.49	17,068
2022-03-07	225.14	227.01	222.50	223.51	204.31	40
2022-03-04	223.51	226.43	222.73	226.43	206.98	2
2022-03-03	230.39	230.71	225.66	228.23	208.62	152
2022-03-02	222.79	229.08	219.75	228.56	208.93	498
2022-03-01	221.97	224.26	221.51	222.06	202.99	2,087
2022-02-28	219.31	219.31	216.29	217.25	198.59	292
2022-02-25	214.60	217.94	210.90	217.94	199.22	242
2022-02-24	215.09	215.09	206.56	209.58	191.58	79,582
2022-02-23	214.59	227.10	214.59	221.69	202.65	71,657
2022-02-22	215.64	221.27	211.99	211.99	193.78	682
2022-02-18	222.86	223.47	220.67	221.30	202.29	26
2022-02-17	225.33	226.62	224.47	226.62	207.16	11
2022-02-16	225.98	227.58	224.23	225.09	205.76	159
2022-02-15	228.56	229.63	227.87	229.00	209.33	749
2022-02-14	223.17	226.84	223.17	224.62	205.33	32
2022-02-11	227.52	229.54	225.51	225.75	206.36	764
2022-02-10	230.50	231.67	228.24	228.57	208.94	63
2022-02-09	231.76	235.68	231.76	233.70	213.63	9,479
2022-02-08	227.87	232.32	226.27	231.55	211.66	17
2022-02-07	229.21	231.18	225.00	226.45	207.01	397
2022-02-04	234.59	234.59	225.58	229.77	210.04	45
2022-02-03	236.66	239.38	234.16	236.65	216.33	23
2022-02-02	239.00	240.86	237.18	238.98	218.46	97
2022-02-01	237.21	238.83	234.72	236.89	216.54	174
2022-01-31	233.99	236.46	233.61	236.46	216.15	86
2022-01-28	228.00	231.88	224.74	231.88	211.97	2,620
2022-01-27	228.10	232.87	224.38	226.76	207.28	292,709
2022-01-26	230.01	234.19	230.01	233.43	213.38	143,493
2022-01-25	226.09	230.98	225.02	230.98	211.14	107
2022-01-24	225.16	227.46	220.16	227.46	207.92	495
2022-01-21	223.50	228.53	221.87	225.78	206.38	254
2022-01-20	236.99	236.99	228.89	228.89	209.23	107
2022-01-19	239.96	240.30	236.51	236.51	216.19	25
2022-01-18	239.20	239.99	234.42	238.45	217.97	124
2022-01-14	249.00	249.00	241.68	242.67	221.10	48
2022-01-13	253.28	253.28	251.85	252.56	230.11	36
2022-01-12	253.10	254.51	250.50	250.81	228.51	129
2022-01-11	249.00	249.00	246.24	248.14	226.08	3,311
2022-01-10	249.99	249.99	241.40	244.89	223.12	553,982
2022-01-07	256.52	257.34	250.85	252.34	229.90	128
2022-01-06	254.75	258.06	254.75	257.77	234.85	288,713
2022-01-05	260.31	261.01	256.10	258.46	235.48	8
2022-01-04	257.28	260.17	255.00	258.94	235.92	465
2021-12-31	256.89	258.73	255.01	258.73	235.73	1
2021-12-30	258.60	258.75	256.80	257.28	234.41	94
2021-12-29	255.74	257.43	255.74	257.43	234.54	24
2021-12-24	250.09	250.09	250.09	250.09	227.86	12,377
2021-12-23	251.00	251.35	249.49	249.85	227.64	27
2021-12-22	246.98	249.42	246.84	249.42	227.25	292,189
2021-12-21	248.00	248.00	244.00	247.09	225.12	9
2021-12-20	245.44	245.44	242.67	244.03	222.34	339
2021-12-17	251.51	252.40	248.23	249.27	227.11	363
2021-12-16	258.20	258.20	254.20	254.53	231.90	64
2021-12-15	249.66	256.07	248.98	256.04	233.28	189
2021-12-14	256.88	256.88	250.49	250.49	228.22	18
2021-12-13	263.50	263.50	256.60	256.60	233.79	95
2021-12-10	259.70	260.00	258.24	259.62	236.54	173

← NewerPage 20 of 21 · 1,240 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.