Lowe's Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	224.51	233.32	224.51	232.44	226.56	588
2025-05-09	224.29	224.30	222.21	222.29	216.67	106
2025-05-08	225.00	226.41	222.53	225.22	219.52	51
2025-05-07	223.51	225.00	221.92	221.92	216.31	59
2025-05-06	224.65	224.70	221.84	222.79	217.15	257
2025-05-02	224.47	227.68	223.92	226.57	220.84	378
2025-05-01	223.36	225.48	222.17	223.09	217.45	205
2025-04-30	222.00	222.30	218.42	222.16	216.54	119
2025-04-29	221.00	222.94	220.13	222.94	217.30	218
2025-04-28	221.86	223.45	220.50	221.36	215.76	158
2025-04-25	221.62	223.43	218.80	219.33	213.79	326
2025-04-24	217.50	222.37	216.80	222.37	216.75	76
2025-04-23	222.25	225.71	218.27	218.99	213.45	206
2025-04-22	215.62	220.21	214.09	217.11	211.62	569
2025-04-17	219.26	220.46	213.43	220.46	213.75	136
2025-04-16	219.45	221.05	215.02	215.37	208.81	138
2025-04-15	224.00	224.63	219.38	219.38	212.70	225
2025-04-14	224.85	225.00	220.56	224.24	217.41	299
2025-04-11	223.90	225.99	214.64	220.03	213.33	610
2025-04-10	221.33	221.35	214.93	220.68	213.95	538
2025-04-09	209.99	223.41	206.00	221.99	215.22	547
2025-04-08	222.50	223.62	214.30	214.48	207.95	4,607
2025-04-07	218.00	225.67	211.13	217.67	211.04	806
2025-04-04	215.00	229.01	215.00	225.35	218.49	6,391
2025-04-03	223.50	226.06	221.01	221.39	214.64	736
2025-04-02	233.08	236.10	232.34	234.97	227.81	318
2025-04-01	233.51	234.24	230.41	233.70	226.58	174
2025-03-31	228.33	232.97	226.04	232.97	225.87	102
2025-03-28	231.35	232.72	227.50	228.61	221.65	483
2025-03-27	227.25	233.87	227.25	232.94	225.85	207
2025-03-26	235.00	235.00	230.69	231.48	224.43	32
2025-03-25	232.65	233.27	229.42	229.44	222.45	107
2025-03-24	229.13	232.48	227.33	231.11	224.07	190
2025-03-21	224.57	226.40	220.49	225.52	218.65	519
2025-03-20	225.50	229.34	225.05	226.56	219.66	1,078
2025-03-19	224.22	225.50	222.94	225.01	218.16	578
2025-03-18	226.82	227.61	222.75	222.75	215.96	839
2025-03-17	223.24	226.59	222.49	225.95	219.07	165
2025-03-14	223.72	224.20	221.20	224.18	217.35	986
2025-03-13	232.92	232.92	220.17	221.35	214.61	133
2025-03-12	235.00	235.00	226.65	229.25	222.27	733
2025-03-11	241.58	242.08	232.04	233.91	226.79	186
2025-03-10	244.39	246.47	241.69	241.99	234.62	455
2025-03-07	242.92	243.47	238.77	242.20	234.83	165
2025-03-06	244.81	244.81	240.53	243.73	236.31	190
2025-03-05	238.28	241.36	237.76	240.01	232.70	714
2025-03-04	243.71	244.56	239.45	243.08	235.68	295
2025-03-03	249.00	249.25	246.46	246.96	239.43	639
2025-02-28	244.01	249.53	244.01	244.56	237.12	88
2025-02-27	249.00	249.00	245.32	248.31	240.75	212
2025-02-26	240.00	253.90	240.00	248.30	240.74	1,458
2025-02-25	238.87	243.99	238.14	243.83	236.41	718
2025-02-24	244.94	244.94	236.15	237.04	229.82	637
2025-02-21	248.00	248.00	240.44	240.84	233.50	468
2025-02-20	246.26	246.50	244.76	245.12	237.65	544
2025-02-19	248.11	250.13	244.97	246.74	239.22	572
2025-02-18	249.55	251.05	248.47	249.44	241.84	174
2025-02-14	254.29	256.21	252.65	252.97	245.26	196
2025-02-13	253.84	253.84	250.66	252.53	244.84	185
2025-02-12	249.85	250.91	246.87	249.17	241.58	447

← NewerPage 7 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.