Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	74.000	74.110	73.010	73.870	60.504	2,942,000
2015-10-28	73.750	74.190	72.800	74.020	60.627	3,770,000
2015-10-27	74.000	74.210	73.160	73.550	60.242	3,387,800
2015-10-26	73.620	74.420	73.000	74.160	60.741	4,114,400
2015-10-23	73.780	73.930	72.560	73.550	60.242	3,344,500
2015-10-22	72.740	73.640	72.160	73.420	60.135	3,810,200
2015-10-21	73.230	73.420	72.530	72.720	59.562	2,982,700
2015-10-20	73.370	73.410	72.540	72.840	59.660	3,632,100
2015-10-19	72.370	73.450	72.270	73.430	60.143	3,765,600
2015-10-16	73.120	73.400	72.570	72.780	59.382	4,149,500
2015-10-15	72.470	72.790	71.700	72.650	59.276	3,016,300
2015-10-14	72.900	73.220	71.560	72.040	58.778	3,758,200
2015-10-13	73.670	73.960	72.800	72.970	59.537	4,102,000
2015-10-12	73.190	73.980	73.110	73.810	60.222	2,789,400
2015-10-09	73.050	73.450	72.600	73.330	59.830	3,403,500
2015-10-08	70.860	73.270	70.750	73.170	59.700	3,966,000
2015-10-07	71.610	71.930	71.090	71.790	58.574	4,679,400
2015-10-06	71.490	71.790	70.750	71.190	58.084	5,256,800
2015-10-05	70.850	71.850	70.650	71.770	58.558	4,492,000
2015-10-02	68.820	70.260	68.160	70.230	57.301	4,389,900
2015-10-01	69.040	69.850	68.330	69.790	56.942	5,185,200
2015-09-30	67.710	69.010	67.710	68.920	56.232	4,936,000
2015-09-29	67.150	67.990	66.220	66.770	54.478	4,355,300
2015-09-28	68.440	68.990	67.050	67.150	54.788	5,607,500
2015-09-25	69.140	69.530	68.350	68.690	56.045	3,628,600
2015-09-24	68.300	68.670	67.480	68.480	55.873	4,180,000
2015-09-23	68.570	68.920	68.330	68.730	56.077	2,391,100
2015-09-22	68.930	69.240	68.030	68.670	56.028	3,926,200
2015-09-21	68.390	70.030	68.320	69.600	56.787	5,276,100
2015-09-18	69.930	70.000	68.000	68.190	55.637	8,800,900
2015-09-17	70.250	71.590	69.870	70.480	57.505	4,367,400
2015-09-16	69.430	70.260	69.190	70.070	57.171	3,765,500
2015-09-15	68.580	69.860	68.010	69.440	56.657	5,798,900
2015-09-14	68.600	69.000	67.980	68.150	55.604	2,645,100
2015-09-11	67.780	68.670	67.580	68.630	55.996	3,415,200
2015-09-10	67.870	68.630	67.600	67.930	55.425	4,538,100
2015-09-09	69.850	69.900	67.940	68.110	55.571	4,096,800
2015-09-08	68.510	69.350	68.150	69.310	56.551	4,103,000
2015-09-04	68.300	68.500	67.280	67.800	55.319	3,235,700
2015-09-03	69.210	69.940	68.890	69.100	56.379	3,419,500
2015-09-02	68.700	69.060	68.080	69.040	56.330	4,452,600
2015-09-01	67.880	68.470	67.390	67.750	55.278	7,114,300
2015-08-31	68.500	69.460	68.240	69.170	56.436	6,775,100
2015-08-28	69.040	69.340	68.100	68.450	55.849	6,282,600
2015-08-27	69.260	69.650	67.750	69.060	56.347	6,607,900
2015-08-26	68.700	69.330	66.330	68.750	56.094	6,497,100
2015-08-25	70.020	70.190	66.900	66.990	54.658	7,464,100
2015-08-24	67.610	70.070	64.220	68.310	55.735	10,961,200
2015-08-21	72.540	73.080	71.010	71.110	58.019	8,210,600
2015-08-20	73.960	74.780	73.180	73.180	59.708	7,023,200
2015-08-19	72.570	74.530	72.250	74.370	60.679	11,734,100
2015-08-18	73.170	73.500	72.710	73.020	59.578	10,796,100
2015-08-17	71.870	72.580	71.400	72.480	59.137	5,238,500
2015-08-14	71.290	72.280	71.140	72.110	58.835	5,864,600
2015-08-13	69.150	71.920	69.010	71.210	58.101	8,551,500
2015-08-12	68.950	69.050	68.070	68.970	56.273	5,001,700
2015-08-11	68.890	69.640	68.870	69.420	56.640	5,486,000
2015-08-10	69.980	70.180	69.420	69.570	56.763	5,759,400
2015-08-07	69.300	69.630	68.960	69.530	56.730	3,310,300
2015-08-06	69.940	70.100	69.100	69.310	56.551	4,840,900

← NewerPage 47 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.