Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	201.75	203.00	199.40	201.92	201.92	4,132,200
2026-07-22	203.50	205.07	202.21	204.35	204.35	3,248,100
2026-07-21	203.92	204.99	201.88	203.51	202.26	3,390,000
2026-07-20	209.56	210.00	203.62	204.71	203.45	3,266,000
2026-07-17	217.95	220.49	208.42	208.73	207.45	3,475,900
2026-07-16	209.60	216.23	209.60	216.16	214.83	4,230,600
2026-07-15	207.77	212.16	207.54	209.66	208.37	2,993,400
2026-07-14	209.31	210.80	207.55	207.68	206.40	3,032,700
2026-07-13	212.99	213.66	206.76	207.70	206.42	4,265,100
2026-07-10	213.12	214.82	211.41	211.63	210.33	2,166,100
2026-07-09	213.32	215.17	212.08	213.00	211.69	1,704,300
2026-07-08	217.08	217.08	212.34	212.85	211.54	2,994,700
2026-07-07	226.58	226.59	219.35	220.90	219.54	2,074,500
2026-07-06	228.00	228.81	218.56	223.78	222.41	2,479,400
2026-07-02	223.52	227.50	221.18	227.50	226.10	2,332,500
2026-07-01	222.76	226.49	220.70	221.92	220.56	2,864,300
2026-06-30	219.69	221.00	216.60	220.49	219.14	3,015,900
2026-06-29	221.22	221.79	219.05	219.65	218.30	2,372,900
2026-06-26	222.54	224.26	220.98	222.48	221.11	3,337,700
2026-06-25	221.57	226.33	220.11	221.93	220.57	3,063,700
2026-06-24	215.78	222.90	215.34	221.45	220.09	3,183,200
2026-06-23	213.85	216.50	212.14	213.54	212.23	2,766,400
2026-06-22	217.50	219.08	213.90	214.40	213.08	3,169,200
2026-06-18	219.49	224.82	219.49	222.20	220.84	6,813,300
2026-06-17	222.97	227.32	216.46	217.27	215.94	3,888,800
2026-06-16	221.90	225.46	221.56	224.02	222.64	2,156,500
2026-06-15	225.00	226.20	219.99	220.19	218.84	2,860,900
2026-06-12	222.77	223.56	219.28	220.78	219.42	2,434,300
2026-06-11	216.51	221.65	215.70	221.05	219.69	2,705,300
2026-06-10	217.89	218.50	214.78	216.19	214.86	2,656,200
2026-06-09	209.26	217.40	208.70	217.37	216.03	3,779,800
2026-06-08	208.77	212.40	207.91	207.97	206.69	2,342,900
2026-06-05	208.00	211.86	207.45	210.74	209.45	2,423,900
2026-06-04	212.23	213.13	206.89	207.53	206.26	3,173,700
2026-06-03	203.57	207.85	203.40	207.65	206.37	3,873,500
2026-06-02	208.06	208.50	204.51	206.64	205.37	2,959,900
2026-06-01	213.00	213.95	207.55	207.70	206.42	3,304,600
2026-05-29	217.03	219.07	214.15	214.36	213.04	3,623,300
2026-05-28	217.00	218.51	214.50	217.92	216.58	2,127,200
2026-05-27	215.07	220.34	214.63	216.84	215.51	3,051,400
2026-05-26	215.98	217.31	211.05	212.08	210.78	3,714,400
2026-05-22	217.22	217.22	213.57	215.03	213.71	2,801,300
2026-05-21	217.75	219.44	214.57	217.41	216.07	3,267,000
2026-05-20	213.98	221.54	208.00	221.05	219.69	6,111,600
2026-05-19	216.01	220.05	213.50	218.37	217.03	3,343,900
2026-05-18	218.42	222.65	217.33	218.02	216.68	3,713,800
2026-05-15	222.31	222.52	218.22	218.42	217.08	3,019,300
2026-05-14	222.78	224.22	221.23	223.61	222.24	2,142,200
2026-05-13	223.00	223.18	218.09	220.45	219.10	3,080,200
2026-05-12	228.96	229.10	224.13	224.52	223.14	3,269,900
2026-05-11	228.00	229.00	224.50	226.06	224.67	1,948,600
2026-05-08	232.96	232.96	228.15	229.20	227.79	1,746,300
2026-05-07	233.22	235.60	230.51	230.88	229.46	2,174,900
2026-05-06	230.51	234.03	228.94	233.37	231.94	3,095,200
2026-05-05	224.50	227.87	223.00	225.23	223.85	2,745,000
2026-05-04	231.63	232.49	223.60	223.72	222.35	3,578,500
2026-05-01	238.35	239.17	233.07	233.33	231.90	1,879,500
2026-04-30	234.48	239.27	233.90	238.79	237.32	2,958,900
2026-04-29	237.88	238.43	231.27	233.50	232.07	3,205,400
2026-04-28	244.05	245.50	238.99	240.32	238.84	1,701,000

← NewerPage 2 of 79 · 4,728 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.