Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	240.27	245.09	239.76	244.69	232.97	2,712,300
2024-02-29	238.97	241.39	238.55	240.67	229.14	3,107,400
2024-02-28	238.00	241.44	237.35	238.80	227.36	3,288,600
2024-02-27	232.43	239.49	230.02	235.39	224.11	5,076,700
2024-02-26	232.98	234.23	230.98	231.32	220.24	2,928,000
2024-02-23	231.45	233.09	231.16	232.56	221.42	2,112,600
2024-02-22	228.32	231.29	227.63	230.51	219.46	2,115,700
2024-02-21	225.71	228.10	225.03	227.79	216.88	1,700,000
2024-02-20	222.99	226.43	221.77	225.51	214.70	2,580,100
2024-02-16	227.27	228.94	225.37	226.85	215.98	2,388,400
2024-02-15	227.75	228.61	226.39	228.33	217.39	1,925,100
2024-02-14	226.00	227.17	222.87	226.93	216.06	2,002,100
2024-02-13	224.93	227.81	223.65	225.43	214.63	3,388,600
2024-02-12	226.37	230.94	225.88	229.86	218.85	3,258,400
2024-02-09	220.81	222.31	219.17	222.26	211.61	1,359,100
2024-02-08	222.00	223.59	219.25	220.39	209.83	1,909,700
2024-02-07	219.32	222.35	218.88	221.69	211.07	3,303,000
2024-02-06	217.80	219.92	216.22	218.12	207.67	2,147,500
2024-02-05	217.33	218.33	214.88	218.01	207.56	2,303,700
2024-02-02	217.54	220.94	212.51	219.49	208.97	3,304,900
2024-02-01	213.02	220.56	212.37	220.23	209.68	3,265,400
2024-01-31	215.11	216.58	212.71	212.84	202.64	3,429,300
2024-01-30	210.87	216.37	210.10	214.52	204.24	2,742,500
2024-01-29	211.78	212.70	209.81	211.84	201.69	2,194,700
2024-01-26	212.32	213.01	210.78	211.98	201.82	1,912,600
2024-01-25	211.57	212.72	209.55	212.08	201.92	2,892,100
2024-01-24	215.16	215.30	210.40	210.55	200.46	3,514,800
2024-01-23	218.76	218.76	213.84	214.47	204.19	2,375,900
2024-01-22	217.81	220.37	216.27	219.86	208.28	2,540,800
2024-01-19	218.58	221.56	216.86	220.01	208.42	2,851,900
2024-01-18	219.00	220.22	215.83	218.23	206.73	3,121,900
2024-01-17	218.98	221.00	216.48	218.05	206.56	2,824,000
2024-01-16	219.06	220.60	217.70	220.43	208.82	2,594,400
2024-01-12	220.26	221.06	218.08	218.91	207.38	1,603,900
2024-01-11	220.12	220.86	218.14	220.16	208.56	1,864,800
2024-01-10	217.75	220.56	217.65	220.21	208.61	2,311,300
2024-01-09	215.39	217.53	215.33	217.01	205.58	2,025,000
2024-01-08	213.14	217.42	212.64	217.14	205.70	2,462,700
2024-01-05	210.62	214.33	210.42	212.51	201.32	2,577,900
2024-01-04	211.90	213.33	211.09	211.22	200.09	2,487,000
2024-01-03	216.37	216.90	212.13	212.27	201.09	3,285,400
2024-01-02	220.25	222.60	218.46	218.65	207.13	3,277,800
2023-12-29	222.94	223.98	220.94	222.55	210.83	2,631,400
2023-12-28	223.41	223.42	221.97	222.90	211.16	1,543,400
2023-12-27	222.52	223.36	221.72	222.89	211.15	1,449,300
2023-12-26	222.90	223.70	222.63	222.82	211.08	1,656,400
2023-12-22	224.04	225.08	221.99	223.00	211.25	2,368,800
2023-12-21	223.79	224.44	222.23	223.55	211.77	2,640,200
2023-12-20	222.48	224.73	221.24	222.01	210.31	3,727,300
2023-12-19	224.63	226.33	224.51	225.42	213.55	3,101,100
2023-12-18	226.19	227.00	223.51	224.06	212.26	3,132,400
2023-12-15	225.32	227.00	223.77	225.59	213.71	9,581,200
2023-12-14	220.42	225.94	220.04	225.54	213.66	7,636,600
2023-12-13	208.77	215.56	206.08	215.45	204.10	5,170,100
2023-12-12	206.81	208.86	205.84	208.70	197.71	3,552,100
2023-12-11	208.22	209.17	206.31	206.34	195.47	3,390,100
2023-12-08	208.06	208.46	206.18	207.83	196.88	2,210,400
2023-12-07	208.97	209.17	207.40	208.30	197.33	3,069,300
2023-12-06	207.00	209.76	207.00	208.70	197.71	2,595,400
2023-12-05	205.71	206.86	203.85	205.92	195.07	2,552,100

← NewerPage 12 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-03	2:1
2001-07-02	2:1
1998-06-29	2:1
1994-04-04	2:1
1992-06-29	2:1

Dividends

Ex-date	Amount
2026-07-22	1.2500 USD
2026-04-22	1.2000 USD
2026-01-21	1.2000 USD
2025-10-22	1.2000 USD
2025-07-23	1.2000 USD
2025-04-23	1.1500 USD
2025-01-22	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.