Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	70.020	70.950	69.020	69.550	57.195	5,342,100
2016-01-26	70.670	70.690	69.600	70.000	57.565	4,638,400
2016-01-25	70.660	71.000	69.840	69.900	57.482	5,640,100
2016-01-22	70.360	70.900	70.190	70.500	57.976	5,722,200
2016-01-21	68.570	69.940	68.250	69.320	57.005	7,615,500
2016-01-20	68.870	69.520	66.930	68.070	55.978	9,844,100
2016-01-19	70.810	71.040	68.790	69.460	57.121	6,642,800
2016-01-15	67.750	70.360	67.740	68.990	56.734	7,995,100
2016-01-14	69.850	70.610	67.650	69.910	57.260	8,323,000
2016-01-13	73.640	73.730	69.540	69.900	57.252	7,755,300
2016-01-12	73.280	74.280	72.370	73.270	60.012	4,649,500
2016-01-11	71.450	73.090	71.290	72.680	59.529	5,443,300
2016-01-08	72.670	72.800	70.680	70.880	58.055	5,325,500
2016-01-07	72.840	73.880	71.750	72.070	59.030	6,401,600
2016-01-06	74.510	74.750	73.400	73.940	60.561	5,326,500
2016-01-05	75.440	76.470	74.910	75.440	61.790	5,198,800
2016-01-04	74.690	75.570	74.500	75.280	61.659	6,534,600
2015-12-31	76.460	76.930	76.020	76.040	62.281	2,388,200
2015-12-30	76.980	77.530	76.790	76.860	62.953	2,209,200
2015-12-29	76.930	77.670	76.830	77.130	63.174	2,661,100
2015-12-28	75.990	76.560	75.860	76.440	62.609	2,860,300
2015-12-24	75.830	76.640	75.750	76.280	62.478	1,758,900
2015-12-23	76.110	76.430	75.440	76.160	62.379	3,258,200
2015-12-22	74.910	75.450	74.320	75.160	61.560	3,428,300
2015-12-21	74.500	75.100	74.040	74.890	61.339	3,418,500
2015-12-18	74.760	74.770	73.870	73.890	60.520	6,948,400
2015-12-17	76.220	76.600	74.660	74.900	61.347	4,419,200
2015-12-16	75.040	76.340	73.890	76.130	62.355	5,063,200
2015-12-15	76.130	76.760	74.850	74.900	61.347	4,646,300
2015-12-14	75.260	75.960	74.770	75.650	61.962	4,430,900
2015-12-11	75.360	76.130	74.770	75.010	61.438	3,686,500
2015-12-10	75.970	76.750	75.920	76.170	62.388	2,942,700
2015-12-09	76.900	77.630	75.870	76.120	62.347	3,039,400
2015-12-08	76.320	77.490	75.930	77.170	63.207	4,019,600
2015-12-07	76.460	76.720	75.730	76.450	62.617	3,277,900
2015-12-04	75.330	76.870	75.090	76.760	62.871	4,374,800
2015-12-03	76.190	76.520	74.880	75.120	61.528	5,191,700
2015-12-02	76.880	77.320	76.240	76.300	62.494	7,085,400
2015-12-01	76.910	77.380	76.460	77.130	63.174	3,477,300
2015-11-30	77.390	77.470	76.430	76.600	62.740	6,815,000
2015-11-27	77.900	78.000	77.150	77.340	63.346	2,255,300
2015-11-25	77.400	78.130	76.810	77.610	63.567	5,265,000
2015-11-24	76.440	77.940	76.290	77.390	63.387	5,431,700
2015-11-23	75.780	77.260	75.780	76.670	62.797	5,280,900
2015-11-20	73.900	76.020	73.830	75.770	62.060	6,589,700
2015-11-19	73.480	74.110	73.140	73.390	60.111	7,321,800
2015-11-18	74.280	74.580	71.600	73.480	60.184	9,541,400
2015-11-17	74.150	74.370	72.600	72.850	59.668	10,214,000
2015-11-16	69.860	71.710	69.750	71.640	58.677	5,583,600
2015-11-13	72.120	72.370	69.930	70.090	57.408	6,960,900
2015-11-12	71.920	73.750	71.800	72.710	59.554	5,641,300
2015-11-11	73.250	73.250	72.110	72.120	59.070	3,213,700
2015-11-10	71.990	73.380	71.950	73.340	60.070	3,789,300
2015-11-09	72.990	73.120	71.470	72.020	58.989	5,622,000
2015-11-06	73.190	73.580	72.650	73.140	59.906	4,223,300
2015-11-05	73.360	74.070	73.010	73.580	60.266	3,334,400
2015-11-04	74.170	74.200	73.020	73.100	59.873	5,475,900
2015-11-03	73.780	74.110	73.300	73.950	60.569	3,174,200
2015-11-02	73.900	74.290	73.050	73.770	60.422	3,880,200
2015-10-30	73.840	74.570	73.780	73.830	60.471	4,418,900

← NewerPage 46 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.