Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	237.78	237.78	233.23	233.41	229.88	1,718
2025-10-31	238.50	239.34	236.02	238.44	234.83	114
2025-10-30	237.51	242.64	237.50	240.92	237.28	786
2025-10-29	243.50	243.50	237.82	238.19	234.58	80
2025-10-28	243.29	246.21	242.15	245.40	241.68	114
2025-10-27	244.00	244.21	241.97	243.57	239.88	102,178
2025-10-24	245.01	247.63	243.40	243.40	239.72	77
2025-10-23	239.80	244.00	239.44	243.76	240.07	961
2025-10-22	243.16	245.86	242.59	245.63	241.91	835
2025-10-21	241.42	246.68	239.53	246.50	242.77	4,067
2025-10-20	242.00	246.03	242.00	243.59	238.72	192
2025-10-17	241.88	244.54	241.00	244.50	239.61	770
2025-10-16	242.15	242.45	240.51	241.80	236.97	166
2025-10-15	241.85	245.96	240.18	242.11	237.27	130
2025-10-14	232.50	240.83	232.50	240.69	235.88	219
2025-10-13	233.33	235.76	232.85	235.41	230.70	2,009
2025-10-10	235.19	237.31	231.81	232.61	227.96	312
2025-10-09	237.00	255.61	234.86	234.86	230.17	1,167
2025-10-08	239.42	239.42	237.31	237.85	233.10	2,110
2025-10-07	241.67	241.67	238.21	238.23	233.47	160
2025-10-06	248.25	248.25	240.62	242.13	237.29	4,514
2025-10-03	247.50	247.68	245.64	246.68	241.75	716
2025-10-02	248.13	248.95	246.06	247.65	242.70	377
2025-10-01	244.25	251.65	244.25	247.34	242.40	196
2025-09-30	253.24	253.31	249.77	250.80	245.79	8,710
2025-09-29	256.51	257.22	250.90	253.52	248.46	1,039
2025-09-26	254.04	257.04	254.04	256.95	251.81	271
2025-09-25	255.00	257.33	254.31	255.44	250.33	76
2025-09-24	262.11	262.11	256.44	257.90	252.75	761
2025-09-23	258.00	260.69	257.34	258.78	253.61	200
2025-09-22	264.88	265.30	261.43	261.83	256.60	765
2025-09-19	265.55	267.58	265.41	265.78	260.47	121
2025-09-18	267.00	270.29	267.00	268.79	263.42	86
2025-09-17	269.62	273.27	269.62	273.27	267.80	33
2025-09-16	269.18	273.22	269.18	270.49	265.08	125
2025-09-15	271.47	271.84	269.51	271.50	266.07	617
2025-09-12	267.01	272.35	267.01	272.16	266.72	63
2025-09-11	267.75	272.93	267.22	272.61	267.17	65
2025-09-10	268.00	268.69	265.69	265.69	260.38	97
2025-09-09	272.02	272.79	267.51	268.57	263.20	591
2025-09-08	272.00	272.00	269.09	271.49	266.06	172
2025-09-05	265.00	270.60	265.00	268.92	263.54	257
2025-09-04	263.04	264.35	261.67	263.78	258.51	596
2025-09-03	257.45	261.03	256.95	260.96	255.74	554
2025-09-02	256.50	258.83	255.53	258.65	253.48	15,564
2025-08-29	257.74	258.80	256.12	256.65	251.52	341
2025-08-28	259.58	259.58	255.86	256.38	251.26	206
2025-08-27	258.28	260.18	258.28	258.42	253.25	14
2025-08-26	258.47	258.81	256.24	256.48	251.35	520
2025-08-22	257.93	265.25	254.94	264.47	259.19	463
2025-08-21	255.00	258.66	254.63	255.50	250.39	4,812
2025-08-20	255.92	267.36	255.92	258.55	253.38	3,027
2025-08-19	251.47	258.36	251.47	256.00	250.88	2,492
2025-08-18	252.10	252.91	248.50	251.60	246.57	262
2025-08-15	248.01	254.24	248.01	249.65	244.66	31
2025-08-14	255.73	255.73	249.73	253.04	247.99	198
2025-08-13	248.45	256.57	246.95	256.56	251.43	631
2025-08-12	243.00	245.09	241.32	245.09	240.19	362
2025-08-11	242.99	243.01	237.95	239.60	234.81	237
2025-08-08	239.10	242.05	238.28	240.92	236.10	40

← NewerPage 5 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.