Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	70.270	71.780	70.250	71.320	59.117	5,764,100
2016-10-11	70.900	70.980	69.970	70.090	58.097	4,919,400
2016-10-10	71.750	71.850	70.900	70.970	58.827	4,335,100
2016-10-07	72.000	72.870	71.090	71.300	59.100	5,418,500
2016-10-06	70.490	72.270	70.290	72.090	59.755	6,920,000
2016-10-05	72.660	73.220	72.210	72.250	59.888	4,503,700
2016-10-04	72.240	73.050	72.180	72.700	60.261	6,389,100
2016-10-03	72.060	72.440	71.950	72.190	59.838	5,366,800
2016-09-30	72.060	72.480	71.380	72.210	59.854	6,714,200
2016-09-29	72.470	73.580	72.010	72.010	59.689	6,404,500
2016-09-28	71.880	72.420	71.260	71.760	59.481	8,176,200
2016-09-27	71.010	71.700	70.730	71.500	59.266	4,821,900
2016-09-26	71.920	72.080	70.760	70.810	58.694	7,550,300
2016-09-23	72.190	72.980	71.730	72.350	59.970	6,053,000
2016-09-22	72.250	72.590	71.760	72.080	59.747	4,210,800
2016-09-21	71.360	72.120	71.110	72.050	59.722	4,511,800
2016-09-20	71.700	72.090	71.300	71.370	59.158	4,488,100
2016-09-19	70.950	71.650	70.900	71.310	59.108	5,222,600
2016-09-16	71.020	71.180	70.430	70.950	58.810	6,527,100
2016-09-15	70.830	71.530	70.410	71.310	59.108	3,942,800
2016-09-14	71.050	71.590	70.890	71.120	58.951	5,596,400
2016-09-13	71.930	72.100	70.880	71.080	58.918	5,405,700
2016-09-12	71.200	72.660	70.860	72.500	60.095	6,165,800
2016-09-09	73.540	73.770	71.770	71.770	59.490	7,632,800
2016-09-08	74.570	75.060	73.920	74.130	61.446	7,495,400
2016-09-07	75.970	76.000	75.010	75.440	62.532	5,481,100
2016-09-06	76.890	77.000	75.560	76.010	63.004	4,779,700
2016-09-02	76.750	77.080	76.550	76.960	63.792	3,314,900
2016-09-01	76.690	76.840	75.880	76.440	63.361	3,852,200
2016-08-31	76.590	76.720	76.270	76.560	63.460	4,638,600
2016-08-30	77.140	77.410	76.430	76.560	63.460	3,026,100
2016-08-29	76.910	77.350	76.750	77.180	63.974	4,544,200
2016-08-26	77.430	77.990	76.640	76.900	63.742	3,827,400
2016-08-25	76.680	77.710	76.680	77.470	64.214	4,935,500
2016-08-24	78.040	78.140	76.790	76.960	63.792	5,404,300
2016-08-23	77.840	78.000	77.260	77.300	64.073	3,252,600
2016-08-22	78.000	78.580	77.200	77.290	64.065	4,502,700
2016-08-19	76.320	77.870	76.170	77.820	64.504	6,491,200
2016-08-18	76.880	77.000	76.350	76.430	63.352	7,807,000
2016-08-17	77.670	78.050	75.810	76.880	63.725	19,108,700
2016-08-16	81.600	82.320	80.810	81.480	67.538	6,050,200
2016-08-15	82.090	82.680	81.310	81.540	67.588	5,315,400
2016-08-12	81.000	82.130	81.000	81.720	67.737	4,095,000
2016-08-11	81.570	82.090	80.790	81.610	67.646	4,117,700
2016-08-10	81.630	81.840	80.560	80.980	67.124	3,785,200
2016-08-09	81.340	82.000	81.130	81.340	67.422	3,172,300
2016-08-08	81.720	81.880	81.300	81.620	67.654	2,410,800
2016-08-05	81.430	82.160	81.430	81.720	67.737	3,706,000
2016-08-04	81.180	82.090	80.520	80.940	67.091	4,027,700
2016-08-03	81.900	82.020	81.030	82.020	67.986	3,398,600
2016-08-02	82.560	82.620	81.300	81.970	67.944	3,768,200
2016-08-01	81.910	82.540	81.710	82.310	68.226	2,912,800
2016-07-29	81.970	82.540	81.880	82.280	68.201	3,471,400
2016-07-28	80.760	82.410	80.690	82.270	68.193	4,343,500
2016-07-27	81.380	81.950	80.500	80.760	66.941	2,946,600
2016-07-26	80.790	81.620	80.750	81.060	67.190	2,889,200
2016-07-25	80.860	81.180	80.430	80.990	67.132	2,865,500
2016-07-22	80.460	80.770	80.210	80.650	66.850	3,384,900
2016-07-21	80.590	80.840	79.670	80.150	66.436	6,020,600
2016-07-20	81.830	81.850	80.740	81.210	67.314	6,853,500

← NewerPage 43 of 79 · 4,732 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
2026-10-21	1.2500 USD
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.