Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	240.00	241.02	236.78	237.08	232.34	83
2025-08-06	236.00	239.63	236.00	238.73	233.96	217
2025-08-05	234.99	238.04	233.82	238.04	233.28	314
2025-08-04	228.10	233.48	224.44	232.33	227.68	458
2025-08-01	224.05	226.08	222.75	226.01	221.49	3,941
2025-07-31	225.00	227.71	223.99	224.11	219.63	967
2025-07-30	230.82	230.82	228.83	230.33	225.73	84
2025-07-29	228.00	230.43	228.00	229.19	224.61	85
2025-07-28	226.48	231.64	225.39	230.03	225.43	528
2025-07-25	225.50	227.00	225.35	226.72	222.19	93
2025-07-24	227.01	229.16	226.64	226.99	222.46	121
2025-07-23	225.00	228.83	225.00	228.53	223.96	417
2025-07-22	222.55	226.36	221.76	223.88	219.40	276
2025-07-21	220.00	222.04	219.66	221.65	216.04	354
2025-07-18	219.58	219.85	217.97	218.14	212.62	61
2025-07-17	215.31	218.40	215.31	218.10	212.58	173
2025-07-16	216.80	216.80	212.75	215.26	209.81	476
2025-07-15	223.05	223.05	216.20	216.20	210.73	261
2025-07-14	224.00	224.18	220.00	221.55	215.95	411
2025-07-11	227.00	227.00	223.78	225.23	219.53	149
2025-07-10	221.32	230.14	221.32	230.14	224.32	148
2025-07-09	225.67	225.67	222.79	222.95	217.31	462
2025-07-08	226.18	226.60	222.92	223.78	218.12	95
2025-07-07	227.80	228.50	223.87	223.89	218.23	1,240
2025-07-03	222.11	228.09	222.11	228.07	222.30	346
2025-07-02	229.63	229.69	226.38	227.31	221.56	1,220
2025-07-01	223.01	232.17	219.39	229.57	223.76	7,096
2025-06-30	222.33	224.49	220.03	220.93	215.34	10,706
2025-06-27	221.48	225.13	221.15	224.20	218.53	146
2025-06-26	221.00	222.53	220.48	220.52	214.94	150
2025-06-25	220.86	221.36	218.40	220.71	215.13	52
2025-06-24	220.12	220.12	218.42	219.42	213.87	318
2025-06-23	213.50	217.27	211.56	217.01	211.52	222
2025-06-20	214.11	214.12	210.15	211.46	206.11	667
2025-06-18	211.95	213.39	211.56	211.91	206.55	161
2025-06-17	216.20	216.20	211.97	212.00	206.64	280
2025-06-16	220.01	220.01	215.22	216.13	210.66	1,803
2025-06-13	219.89	222.86	218.21	218.21	212.69	146
2025-06-12	220.00	222.59	219.87	222.54	216.91	97
2025-06-11	225.99	226.58	222.22	222.22	216.60	60
2025-06-10	224.50	225.85	222.42	225.17	219.47	144
2025-06-09	225.01	225.63	223.30	224.41	218.74	203
2025-06-06	230.00	230.00	224.80	225.16	219.47	85
2025-06-05	228.75	229.71	227.50	229.71	223.90	116
2025-06-04	229.51	230.10	228.00	229.93	224.11	419
2025-06-03	227.70	228.52	224.55	228.45	222.67	788
2025-06-02	224.18	224.78	221.50	223.84	218.18	159
2025-05-30	224.56	225.17	223.04	224.21	218.54	48
2025-05-29	227.50	227.50	221.92	222.67	217.04	66
2025-05-28	225.70	226.54	224.96	225.89	220.18	2,058
2025-05-27	224.39	225.08	221.98	224.90	219.21	510
2025-05-23	225.65	225.65	220.55	221.60	215.99	453
2025-05-22	229.85	229.85	223.17	225.42	219.72	269
2025-05-21	235.50	235.50	225.30	225.69	219.98	499
2025-05-20	236.27	238.80	232.11	232.11	226.24	156
2025-05-19	231.33	235.76	229.96	235.76	229.80	265
2025-05-16	232.02	233.99	232.02	233.99	228.07	127
2025-05-15	227.28	231.61	227.28	231.37	225.52	238
2025-05-14	232.50	232.50	228.42	229.61	223.80	248
2025-05-13	234.52	235.35	230.32	230.86	225.02	205

← NewerPage 6 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.