Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	243.35	246.88	242.10	242.55	241.06	2,854,400
2026-04-24	245.13	247.27	243.13	244.45	242.95	2,098,400
2026-04-23	244.86	247.62	244.02	246.54	245.03	1,775,800
2026-04-22	252.02	252.02	243.76	245.19	243.68	2,256,000
2026-04-21	254.17	257.10	250.67	251.19	248.45	2,493,200
2026-04-20	250.80	254.65	248.01	253.29	250.53	3,852,000
2026-04-17	246.29	255.52	246.29	251.72	248.98	3,773,400
2026-04-16	243.83	245.80	241.76	242.42	239.78	2,374,300
2026-04-15	247.80	248.44	242.87	243.99	241.33	1,757,500
2026-04-14	246.88	248.68	244.56	248.44	245.73	1,959,500
2026-04-13	243.84	247.28	241.23	247.08	244.39	2,484,100
2026-04-10	248.46	249.25	243.64	244.22	241.56	1,840,200
2026-04-09	241.00	248.99	238.18	247.81	245.11	2,283,300
2026-04-08	244.36	247.00	242.61	243.66	241.01	2,539,900
2026-04-07	232.79	233.85	229.32	231.61	229.09	2,522,400
2026-04-06	229.80	235.76	228.88	235.20	232.64	1,949,800
2026-04-02	231.13	235.51	228.00	231.03	228.51	2,760,200
2026-04-01	236.76	238.46	235.06	235.98	233.41	2,378,500
2026-03-31	236.57	238.78	232.44	236.28	233.71	2,636,400
2026-03-30	232.74	234.22	231.12	232.58	230.05	2,905,400
2026-03-27	235.29	235.88	229.29	230.31	227.80	2,999,800
2026-03-26	234.17	238.53	233.87	236.03	233.46	2,113,600
2026-03-25	237.34	238.79	233.38	236.18	233.61	2,322,800
2026-03-24	230.36	235.17	228.45	234.43	231.88	2,133,400
2026-03-23	231.56	236.75	230.16	234.25	231.70	3,830,500
2026-03-20	229.24	229.86	224.15	224.63	222.18	3,644,000
2026-03-19	230.46	230.77	226.17	229.71	227.21	4,129,000
2026-03-18	237.08	238.78	230.35	231.09	228.57	2,742,800
2026-03-17	242.44	244.00	239.52	239.71	237.10	1,969,000
2026-03-16	240.71	243.95	239.39	242.11	239.47	2,315,300
2026-03-13	240.85	241.82	236.99	237.59	235.00	2,755,000
2026-03-12	244.24	245.87	238.82	239.45	236.84	3,008,800
2026-03-11	250.07	251.36	246.26	246.88	244.19	1,895,800
2026-03-10	248.92	254.61	247.32	251.11	248.38	2,092,000
2026-03-09	250.12	251.45	243.59	250.22	247.50	2,896,300
2026-03-06	250.56	252.98	248.11	251.89	249.15	3,126,800
2026-03-05	256.40	257.02	252.63	254.71	251.94	2,270,400
2026-03-04	258.01	258.91	255.49	258.62	255.80	2,174,900
2026-03-03	253.48	258.98	251.30	257.70	254.89	2,758,300
2026-03-02	260.00	261.45	256.19	257.17	254.37	3,023,800
2026-02-27	261.69	265.50	260.10	264.57	261.69	3,252,500
2026-02-26	263.34	266.15	261.94	264.39	261.51	3,428,200
2026-02-25	266.25	274.19	262.56	263.02	260.16	5,565,700
2026-02-24	278.11	281.17	277.09	278.59	275.56	3,284,700
2026-02-23	280.76	281.98	272.34	274.36	271.37	3,058,100
2026-02-20	277.67	283.81	276.87	280.36	277.31	2,810,000
2026-02-19	281.44	282.11	276.73	278.18	275.15	1,997,000
2026-02-18	280.42	283.87	278.00	282.13	279.06	2,018,700
2026-02-17	287.03	289.86	278.25	281.16	278.10	2,305,000
2026-02-13	285.42	289.87	282.15	287.39	284.26	2,241,800
2026-02-12	289.39	293.06	285.07	285.53	282.42	3,659,400
2026-02-11	282.39	287.34	280.78	287.04	283.91	2,945,200
2026-02-10	279.00	285.73	277.38	284.67	281.57	2,820,200
2026-02-09	278.33	279.00	274.45	276.89	273.87	2,471,100
2026-02-06	276.58	279.67	275.02	278.38	275.35	2,211,800
2026-02-05	275.64	277.08	272.24	274.89	271.90	2,683,500
2026-02-04	276.32	280.17	273.29	275.85	272.85	2,774,000
2026-02-03	267.94	280.51	267.61	274.85	271.86	3,450,200
2026-02-02	266.66	270.33	262.69	269.06	266.13	2,763,400
2026-01-30	266.06	267.56	262.67	267.06	264.15	3,199,300

← NewerPage 3 of 21 · 1,255 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.