Lowes 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	241.26	236.61	238.56	233.76	1,948,300
2025-08-06	237.56	239.71	236.57	238.29	233.49	2,448,700
2025-08-05	234.39	238.29	234.13	237.46	232.68	3,107,000
2025-08-04	226.41	234.55	226.28	233.81	229.10	3,871,300
2025-08-01	223.51	228.15	221.76	226.40	221.84	3,400,900
2025-07-31	225.90	228.32	222.98	223.57	219.07	2,778,400
2025-07-30	230.25	231.13	225.52	227.43	222.85	2,047,400
2025-07-29	230.33	230.84	228.15	230.04	225.41	1,852,900
2025-07-28	226.75	231.85	225.50	229.99	225.36	3,302,200
2025-07-25	226.50	227.33	225.09	226.80	222.23	2,053,500
2025-07-24	228.06	229.48	225.51	225.56	221.02	2,083,500
2025-07-23	226.68	228.99	225.77	228.61	224.01	2,337,000
2025-07-22	222.65	227.24	221.50	226.83	221.09	2,880,000
2025-07-21	220.03	222.74	219.62	220.91	215.32	2,904,400
2025-07-18	219.31	219.85	217.56	219.16	213.61	2,399,100
2025-07-17	216.35	219.03	215.85	218.58	213.05	2,474,000
2025-07-16	215.50	216.65	212.56	216.60	211.12	3,604,400
2025-07-15	223.01	223.06	214.91	215.01	209.57	2,947,200
2025-07-14	223.27	224.18	219.80	222.40	216.77	2,767,000
2025-07-11	225.58	226.71	223.44	224.13	218.46	1,840,100
2025-07-10	224.76	230.36	224.50	227.91	222.14	2,417,100
2025-07-09	224.20	225.66	222.11	225.57	219.86	2,339,400
2025-07-08	224.05	226.83	223.40	223.67	218.01	2,672,000
2025-07-07	227.74	228.27	222.65	224.99	219.29	2,740,500
2025-07-03	226.98	228.53	224.04	228.31	222.53	1,777,900
2025-07-02	229.13	229.39	225.56	226.94	221.20	2,174,300
2025-07-01	219.52	232.17	219.14	228.64	222.85	3,974,500
2025-06-30	224.07	224.84	219.65	221.87	216.25	2,735,300
2025-06-27	221.42	225.22	221.27	223.63	217.97	3,256,700
2025-06-26	221.25	222.81	220.05	221.23	215.63	2,254,700
2025-06-25	219.50	221.61	218.19	220.70	215.11	2,082,900
2025-06-24	219.00	220.41	217.71	219.98	214.41	2,210,000
2025-06-23	212.79	218.79	211.79	218.57	213.04	2,639,500
2025-06-20	211.66	212.93	210.33	212.75	207.36	6,148,400
2025-06-18	212.56	213.69	210.41	210.83	205.49	2,528,400
2025-06-17	215.05	215.78	211.12	211.92	206.56	2,518,600
2025-06-16	218.36	218.61	214.81	216.08	210.61	2,392,500
2025-06-13	221.25	223.25	216.33	217.27	211.77	2,425,900
2025-06-12	221.60	224.33	219.75	223.50	217.84	2,485,900
2025-06-11	226.64	226.64	220.66	221.60	215.99	2,378,000
2025-06-10	224.05	225.93	222.14	224.89	219.20	2,174,400
2025-06-09	225.69	225.69	223.13	223.61	217.95	2,523,400
2025-06-06	228.81	229.13	224.77	225.27	219.57	2,216,900
2025-06-05	228.92	229.81	227.04	227.59	221.83	1,985,100
2025-06-04	228.67	230.10	227.85	228.39	222.61	2,301,100
2025-06-03	225.90	229.32	225.23	228.80	223.01	2,456,200
2025-06-02	224.09	225.89	221.33	225.52	219.81	3,890,400
2025-05-30	223.91	226.27	222.41	225.73	220.02	4,127,300
2025-05-29	225.54	226.00	221.66	224.93	219.24	2,739,400
2025-05-28	225.00	226.76	224.36	224.52	218.84	2,214,500
2025-05-27	223.30	225.82	222.00	225.81	220.09	3,418,200
2025-05-23	220.91	222.97	220.26	221.07	215.47	2,958,400
2025-05-22	226.08	227.45	222.97	223.75	218.09	3,116,700
2025-05-21	232.70	233.14	225.18	227.37	221.61	4,541,600
2025-05-20	237.00	237.54	230.15	231.25	225.40	3,459,500
2025-05-19	230.36	236.00	229.96	234.43	228.50	3,387,000
2025-05-16	232.60	234.29	231.90	234.23	228.30	1,818,200
2025-05-15	227.19	232.65	226.97	232.45	226.57	2,489,200
2025-05-14	229.50	231.17	228.04	228.51	222.73	2,291,000
2025-05-13	235.14	235.35	229.58	230.77	224.93	2,963,100

← NewerPage 6 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.