Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	266.98	269.31	262.69	269.25	266.33	418
2026-01-30	265.09	269.00	262.67	265.30	262.42	886
2026-01-29	265.00	272.01	265.00	267.17	264.27	236
2026-01-28	273.91	275.00	269.61	270.08	267.15	450
2026-01-27	279.15	279.99	272.44	273.16	270.20	1,309
2026-01-26	277.51	278.98	275.35	276.70	273.70	140
2026-01-23	274.95	277.06	271.07	275.23	272.24	110
2026-01-22	277.46	281.19	274.02	276.97	273.97	56
2026-01-21	266.00	273.54	265.60	273.54	270.57	156
2026-01-20	272.22	277.01	268.43	268.80	265.88	213
2026-01-16	277.50	277.50	273.88	276.74	272.55	413
2026-01-15	274.47	277.68	271.82	276.16	271.98	165
2026-01-14	274.29	277.98	270.00	275.44	271.27	250
2026-01-13	270.93	277.98	268.17	273.52	269.38	80
2026-01-12	266.89	270.64	263.46	270.61	266.51	756
2026-01-09	259.30	266.11	256.21	265.74	261.72	666
2026-01-08	251.99	256.75	244.22	256.50	252.62	358
2026-01-07	246.64	256.15	244.77	249.05	245.28	332
2026-01-06	245.11	246.89	238.25	246.89	243.15	597
2026-01-05	248.00	248.00	241.50	245.48	241.77	245
2026-01-02	242.20	245.99	238.34	245.99	242.26	253
2025-12-31	243.01	245.20	240.40	242.52	238.85	19
2025-12-30	243.38	244.48	241.39	243.33	239.65	424
2025-12-29	244.04	246.44	242.69	243.43	239.75	184
2025-12-24	242.14	243.92	239.12	243.19	239.51	166
2025-12-23	241.43	243.48	239.87	241.22	237.57	79
2025-12-22	240.62	243.92	238.47	242.26	238.59	260
2025-12-19	251.66	251.66	241.28	241.28	237.63	476
2025-12-18	247.80	253.81	243.89	249.18	245.40	478
2025-12-17	246.63	249.37	243.95	248.61	244.85	68
2025-12-16	249.02	251.08	246.04	247.43	243.68	100,093
2025-12-15	246.27	249.22	245.80	247.14	243.40	958
2025-12-12	245.21	253.00	245.21	246.77	243.04	15
2025-12-11	246.89	251.92	245.00	248.30	244.54	869
2025-12-10	242.97	245.08	241.72	242.90	239.22	20
2025-12-09	244.35	246.53	240.00	243.01	239.33	1,456
2025-12-08	248.00	250.00	244.24	246.91	243.17	278
2025-12-05	246.34	248.48	244.57	248.48	244.72	112
2025-12-04	246.94	248.66	245.22	246.51	242.78	224
2025-12-03	244.01	247.53	241.92	247.50	243.75	373
2025-12-02	247.32	248.60	242.80	243.19	239.51	199
2025-12-01	240.68	248.92	238.43	248.01	244.26	7,239
2025-11-28	240.00	242.92	239.68	242.30	238.63	127
2025-11-26	238.93	243.04	235.46	242.22	238.55	327
2025-11-25	229.53	238.11	226.71	237.02	233.44	937
2025-11-24	234.15	235.93	228.94	231.75	228.24	471
2025-11-21	229.86	236.30	226.95	236.30	232.72	231
2025-11-20	229.48	232.00	226.18	228.61	225.15	402
2025-11-19	219.45	233.50	217.11	231.86	228.35	5,120
2025-11-18	222.02	224.24	215.60	222.18	218.82	1,583
2025-11-17	227.50	228.40	225.85	225.85	222.43	275
2025-11-14	230.52	231.04	227.44	228.62	225.16	190
2025-11-13	240.00	240.00	233.46	233.55	230.02	110
2025-11-12	234.00	236.41	233.42	235.19	231.63	3,396
2025-11-11	233.99	236.50	233.89	235.62	232.05	685
2025-11-10	68.298	68.298	68.298	68.298	67.264	6
2025-11-07	231.22	233.90	230.07	232.78	229.25	291
2025-11-06	235.13	235.13	232.06	232.53	229.01	513
2025-11-05	237.50	240.00	231.82	233.36	229.83	241
2025-11-04	233.43	236.82	233.43	236.62	233.04	102

← NewerPage 4 of 5 · 246 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.