Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	231.00	233.76	230.27	232.78	226.89	3,496,600
2025-05-09	223.68	225.18	221.38	222.26	216.63	2,053,800
2025-05-08	224.57	226.63	222.44	224.48	218.80	2,405,700
2025-05-07	222.95	225.06	221.70	223.51	217.85	2,924,000
2025-05-06	223.15	224.68	221.96	223.01	217.36	2,175,700
2025-05-05	226.01	227.11	224.09	225.19	219.49	1,878,300
2025-05-02	224.52	227.73	223.94	227.19	221.44	2,318,800
2025-05-01	223.49	225.54	221.19	222.32	216.69	2,067,800
2025-04-30	221.93	224.00	218.19	223.56	217.90	3,455,500
2025-04-29	219.31	223.88	219.31	223.27	217.62	1,603,900
2025-04-28	220.50	223.54	219.30	221.15	215.55	2,046,700
2025-04-25	222.21	222.34	218.76	220.91	215.32	1,493,700
2025-04-24	217.76	222.94	216.29	222.05	216.43	2,243,200
2025-04-23	222.13	225.66	217.15	217.76	212.25	2,382,500
2025-04-22	214.80	220.55	214.57	219.07	212.40	2,224,000
2025-04-21	217.67	218.17	210.41	212.77	206.30	2,769,700
2025-04-17	217.02	220.69	215.78	219.00	212.34	2,166,900
2025-04-16	219.35	221.35	213.30	214.41	207.89	1,916,400
2025-04-15	224.00	225.03	218.80	220.51	213.80	2,805,200
2025-04-14	222.92	225.60	220.50	224.14	217.32	2,766,100
2025-04-11	219.35	221.17	213.83	220.35	213.64	2,904,000
2025-04-10	220.96	223.40	213.36	221.20	214.47	3,482,500
2025-04-09	208.80	224.31	206.39	223.20	216.41	4,106,200
2025-04-08	220.02	223.88	207.58	211.69	205.25	3,294,400
2025-04-07	218.05	225.65	211.70	216.94	210.34	4,478,000
2025-04-04	220.65	229.83	219.04	223.29	216.50	4,829,800
2025-04-03	222.79	226.17	220.61	222.52	215.75	4,475,000
2025-04-02	232.14	236.11	232.14	235.28	228.12	2,534,400
2025-04-01	232.40	234.51	230.48	234.01	226.89	2,212,800
2025-03-31	226.74	234.98	226.74	233.23	226.13	3,465,700
2025-03-28	232.49	232.63	227.44	228.42	221.47	2,118,300
2025-03-27	232.74	233.88	230.86	232.17	225.11	2,425,000
2025-03-26	230.80	233.57	230.66	232.05	224.99	1,790,500
2025-03-25	232.31	233.15	228.07	230.69	223.67	2,476,800
2025-03-24	228.38	233.13	228.38	232.89	225.80	2,485,100
2025-03-21	224.34	227.19	221.00	227.07	220.16	6,353,400
2025-03-20	225.54	229.56	224.01	226.26	219.37	1,924,200
2025-03-19	223.80	225.89	222.42	225.51	218.65	1,944,100
2025-03-18	224.87	225.58	222.57	222.95	216.17	1,811,800
2025-03-17	225.00	226.63	223.40	225.85	218.98	2,821,300
2025-03-14	224.34	224.76	221.02	224.44	217.61	2,672,300
2025-03-13	227.73	228.36	220.17	222.66	215.88	3,193,600
2025-03-12	233.01	234.75	226.40	228.33	221.38	2,825,500
2025-03-11	241.82	242.03	231.59	232.67	225.59	3,294,600
2025-03-10	242.50	246.62	241.07	242.38	235.00	2,497,500
2025-03-07	242.06	243.05	238.36	242.66	235.28	2,570,600
2025-03-06	241.82	245.31	240.04	243.50	236.09	2,596,500
2025-03-05	238.00	243.00	237.80	242.96	235.57	3,175,800
2025-03-04	244.61	244.67	239.08	239.85	232.55	2,791,800
2025-03-03	248.68	249.68	243.80	246.16	238.67	2,740,900
2025-02-28	248.17	249.71	244.30	248.64	241.07	3,011,000
2025-02-27	247.08	248.45	244.93	245.50	238.03	2,702,100
2025-02-26	251.93	252.95	241.07	247.07	239.55	4,664,300
2025-02-25	238.00	244.44	238.00	242.39	235.01	4,380,900
2025-02-24	238.84	239.46	235.93	237.08	229.87	4,871,400
2025-02-21	247.38	247.74	238.75	239.17	231.89	3,165,000
2025-02-20	246.18	246.68	244.11	246.42	238.92	2,025,700
2025-02-19	247.25	248.88	245.12	246.68	239.17	2,513,300
2025-02-18	250.47	251.36	248.39	250.71	243.08	1,989,400
2025-02-14	254.50	256.42	251.25	251.79	244.13	1,805,900

← NewerPage 7 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.