Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	233.45	241.00	231.00	237.54	236.09	320
2026-04-29	240.42	248.71	231.28	231.62	230.20	1,227
2026-04-28	242.54	246.80	240.00	240.26	238.79	363
2026-04-27	244.45	251.00	239.61	242.81	241.33	528
2026-04-24	247.60	252.00	242.75	243.61	242.12	539
2026-04-23	246.55	255.55	243.20	245.75	244.25	262
2026-04-22	247.45	254.52	245.00	245.61	244.11	355
2026-04-21	255.00	257.12	249.75	252.07	250.53	2,554
2026-04-20	251.00	259.99	246.00	251.81	249.08	572
2026-04-17	244.89	255.67	240.13	252.18	249.44	590
2026-04-16	244.95	253.22	242.20	242.87	240.24	322
2026-04-15	249.25	250.90	241.00	243.83	241.19	835
2026-04-14	247.90	252.49	241.67	247.43	244.75	297
2026-04-13	243.99	250.12	240.00	245.73	243.06	412
2026-04-10	250.00	259.99	244.53	245.30	242.64	546
2026-04-09	240.67	248.13	238.18	247.00	244.32	418
2026-04-08	240.77	247.00	236.80	244.78	242.12	662
2026-04-07	233.00	238.00	229.22	230.87	228.37	3,389
2026-04-02	235.98	239.00	228.00	230.52	228.02	1,065
2026-04-01	237.97	239.50	228.00	237.22	234.65	364
2026-03-31	234.58	241.79	226.38	236.71	234.14	368
2026-03-30	227.14	234.61	227.14	232.71	230.19	523
2026-03-27	237.50	240.00	229.35	229.93	227.44	339
2026-03-26	237.82	240.00	228.97	235.19	232.64	9,147
2026-03-25	237.00	239.11	233.00	236.18	233.62	270
2026-03-24	232.99	238.00	227.14	235.00	232.45	254
2026-03-23	224.63	236.98	220.50	235.66	233.10	844
2026-03-20	229.71	233.95	224.00	225.09	222.65	5,481
2026-03-19	232.00	235.87	226.18	229.50	227.01	431
2026-03-18	237.80	244.71	231.72	231.89	229.37	388
2026-03-17	241.00	249.94	238.60	240.82	238.21	343
2026-03-16	237.76	243.97	233.81	242.48	239.85	474
2026-03-13	241.50	243.56	237.12	238.74	236.15	308
2026-03-12	244.20	251.48	240.70	241.53	238.91	468
2026-03-11	250.55	254.03	246.52	247.62	244.93	2,366
2026-03-10	249.06	254.68	245.94	252.15	249.42	346
2026-03-09	247.58	251.98	243.58	247.19	244.51	613
2026-03-06	254.71	256.95	248.00	252.36	249.62	325
2026-03-05	258.33	260.22	252.67	253.15	250.40	474
2026-03-04	257.70	260.62	254.96	258.43	255.63	612
2026-03-03	256.50	258.77	249.98	258.09	255.29	402
2026-03-02	264.90	266.65	255.67	258.16	255.36	9,813
2026-02-27	263.04	265.00	259.07	263.75	260.89	3,839
2026-02-26	262.91	266.42	261.31	264.65	261.78	4,491
2026-02-25	280.60	285.00	262.00	266.01	263.12	3,400
2026-02-24	273.57	282.33	272.70	278.36	275.34	404
2026-02-23	280.31	284.00	272.32	274.11	271.14	579
2026-02-20	279.00	283.82	274.55	279.25	276.22	542
2026-02-19	288.00	288.00	276.95	278.19	275.17	518
2026-02-18	285.09	285.09	277.00	281.57	278.52	241
2026-02-17	287.00	290.00	278.29	281.01	277.96	602
2026-02-13	282.68	290.00	281.12	288.77	285.64	590
2026-02-12	287.20	294.47	285.00	288.44	285.31	1,320
2026-02-11	285.40	287.37	280.78	285.70	282.60	881
2026-02-10	277.63	285.78	274.68	285.15	282.06	2,005
2026-02-09	275.00	281.00	274.00	276.30	273.30	604
2026-02-06	275.00	280.00	269.96	279.39	276.36	396
2026-02-05	273.01	278.07	271.30	276.26	273.26	242
2026-02-04	274.58	280.27	271.00	275.29	272.30	2,453
2026-02-03	266.10	280.65	264.06	273.50	270.53	10,253

← NewerPage 3 of 21 · 1,239 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.