Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	75.860	76.310	75.300	76.050	62.767	2,754,800
2016-04-21	76.970	76.970	75.750	75.830	62.586	4,000,600
2016-04-20	76.610	76.810	76.020	76.340	63.007	4,043,900
2016-04-19	77.340	77.630	75.930	76.410	63.064	4,822,000
2016-04-18	77.120	77.630	76.890	77.360	63.848	3,613,400
2016-04-15	76.590	77.460	76.340	77.310	63.576	4,967,200
2016-04-14	76.510	76.910	75.940	76.500	62.910	3,670,500
2016-04-13	76.110	76.800	75.630	76.660	63.042	4,192,900
2016-04-12	75.380	76.010	75.200	75.730	62.277	3,864,100
2016-04-11	75.090	76.080	75.010	75.150	61.800	3,852,100
2016-04-08	75.620	75.790	74.670	75.030	61.701	3,758,700
2016-04-07	75.870	76.000	74.890	75.350	61.964	4,450,700
2016-04-06	75.830	76.400	75.490	76.090	62.573	4,577,800
2016-04-05	75.650	76.530	75.550	75.870	62.392	4,080,500
2016-04-04	77.500	77.500	76.050	76.180	62.647	3,847,300
2016-04-01	75.630	76.750	75.340	76.500	62.910	3,548,300
2016-03-31	76.000	76.380	75.610	75.750	62.293	3,681,600
2016-03-30	75.890	76.270	75.680	76.020	62.515	3,170,200
2016-03-29	75.040	75.970	74.790	75.670	62.227	4,421,400
2016-03-28	74.870	75.290	74.690	74.990	61.668	2,925,900
2016-03-24	74.350	74.880	73.830	74.770	61.487	3,677,400
2016-03-23	75.260	75.520	74.640	74.780	61.495	3,778,000
2016-03-22	74.730	75.600	74.730	75.250	61.882	5,431,300
2016-03-21	74.650	75.360	74.300	75.220	61.857	5,383,400
2016-03-18	74.080	75.160	73.970	74.930	61.619	6,499,900
2016-03-17	73.520	74.230	73.180	74.020	60.870	4,150,000
2016-03-16	72.680	74.240	72.560	73.780	60.673	5,099,500
2016-03-15	72.300	74.320	72.220	73.100	60.114	5,604,600
2016-03-14	72.000	73.100	71.960	72.750	59.826	4,127,400
2016-03-11	71.360	72.250	71.220	72.120	59.308	3,912,300
2016-03-10	71.250	71.730	69.840	70.700	58.140	3,961,700
2016-03-09	71.090	71.660	70.500	70.850	58.264	3,358,300
2016-03-08	70.320	71.880	70.150	70.990	58.379	5,702,400
2016-03-07	69.850	71.200	69.830	70.770	58.198	4,779,000
2016-03-04	69.690	70.980	69.480	70.390	57.885	5,022,600
2016-03-03	68.590	69.970	68.500	69.930	57.507	4,530,900
2016-03-02	68.850	69.530	68.470	69.090	56.816	4,286,200
2016-03-01	68.180	69.130	66.920	69.040	56.775	5,590,400
2016-02-29	68.840	69.750	67.470	67.530	55.533	6,373,100
2016-02-26	69.400	69.850	68.830	69.100	56.825	5,287,900
2016-02-25	68.620	69.630	67.900	68.700	56.496	5,839,600
2016-02-24	66.090	69.250	64.850	68.620	56.430	12,532,500
2016-02-23	71.460	71.480	67.840	67.900	55.838	10,980,400
2016-02-22	68.520	69.870	68.520	69.470	57.129	6,246,600
2016-02-19	67.780	68.570	66.840	68.520	56.348	4,967,900
2016-02-18	68.280	68.330	66.940	67.720	55.690	5,887,600
2016-02-17	68.000	68.280	67.560	68.000	55.920	6,145,300
2016-02-16	66.900	67.690	65.550	67.430	55.451	7,764,900
2016-02-12	63.400	64.930	63.400	64.870	53.346	4,260,000
2016-02-11	63.080	63.970	62.680	63.400	52.137	4,746,300
2016-02-10	64.450	65.400	64.000	64.060	52.680	4,219,000
2016-02-09	63.070	64.860	62.900	64.150	52.754	6,025,600
2016-02-08	65.380	65.390	62.620	63.550	52.260	8,311,000
2016-02-05	68.080	68.520	65.520	65.840	54.144	7,501,800
2016-02-04	67.840	68.320	66.300	67.960	55.887	8,986,900
2016-02-03	71.380	71.380	65.060	67.420	55.443	17,607,500
2016-02-02	72.300	72.630	71.310	71.870	59.102	5,250,800
2016-02-01	70.540	72.890	70.540	72.660	59.752	5,385,000
2016-01-29	70.000	71.770	69.550	71.660	58.930	6,143,600
2016-01-28	69.890	70.000	68.920	69.230	56.931	5,036,200

← NewerPage 45 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.