Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	69.940	70.100	69.100	69.310	56.551	4,840,900
2015-08-05	69.920	70.210	69.520	69.940	57.065	3,914,900
2015-08-04	69.110	69.840	68.780	69.360	56.591	3,132,500
2015-08-03	69.170	69.350	68.320	68.910	56.224	5,576,800
2015-07-31	69.240	69.800	68.820	69.360	56.591	4,316,400
2015-07-30	68.380	69.000	68.020	68.860	56.183	3,566,900
2015-07-29	67.960	68.870	67.780	68.740	56.085	5,205,900
2015-07-28	67.250	68.000	66.660	67.800	55.319	4,398,000
2015-07-27	67.040	67.420	66.720	67.040	54.698	3,422,500
2015-07-24	67.890	67.930	67.080	67.180	54.813	3,629,000
2015-07-23	67.620	68.160	67.220	67.700	55.237	4,169,300
2015-07-22	66.600	67.510	66.600	67.440	55.025	4,921,000
2015-07-21	66.580	66.920	66.170	66.390	54.168	5,375,100
2015-07-20	66.500	67.100	66.000	66.700	54.421	5,332,000
2015-07-17	67.930	68.100	67.050	67.530	54.870	6,601,200
2015-07-16	67.950	68.530	67.340	68.230	55.439	5,654,600
2015-07-15	68.160	68.670	67.930	68.270	55.471	3,532,800
2015-07-14	68.000	68.400	67.570	68.390	55.569	4,981,900
2015-07-13	68.400	68.660	68.050	68.300	55.495	4,158,300
2015-07-10	67.460	68.270	67.220	67.850	55.130	4,157,900
2015-07-09	67.300	67.520	66.850	67.020	54.455	3,767,900
2015-07-08	66.590	67.410	66.480	66.530	54.057	4,941,600
2015-07-07	66.460	67.430	65.830	67.370	54.740	8,437,900
2015-07-06	66.330	66.800	65.980	66.250	53.830	10,279,900
2015-07-02	67.450	67.770	66.410	66.700	54.195	6,064,900
2015-07-01	67.450	67.790	66.960	67.240	54.634	5,782,900
2015-06-30	68.190	68.200	66.690	66.970	54.415	10,150,900
2015-06-29	68.300	69.090	67.500	67.530	54.870	5,311,200
2015-06-26	69.500	69.730	68.480	68.610	55.747	9,297,500
2015-06-25	70.450	70.850	69.630	69.660	56.600	3,398,400
2015-06-24	70.550	70.990	70.060	70.080	56.942	3,543,900
2015-06-23	70.930	70.970	70.300	70.600	57.364	3,634,300
2015-06-22	70.490	70.740	70.060	70.290	57.112	4,052,800
2015-06-19	69.930	70.490	69.710	69.990	56.869	11,947,400
2015-06-18	69.760	70.700	69.760	70.150	56.999	4,462,400
2015-06-17	69.400	69.960	69.130	69.670	56.609	3,380,600
2015-06-16	68.870	69.600	68.830	69.400	56.389	3,426,000
2015-06-15	68.860	69.190	68.480	69.110	56.154	4,989,000
2015-06-12	68.750	69.640	68.730	69.030	56.089	4,350,900
2015-06-11	69.330	70.150	68.930	69.040	56.097	3,605,600
2015-06-10	68.740	69.280	68.350	69.170	56.202	4,768,600
2015-06-09	68.790	69.030	67.770	68.530	55.682	5,228,600
2015-06-08	69.700	69.940	68.680	68.680	55.804	4,433,000
2015-06-05	70.050	70.250	69.720	69.790	56.706	4,291,500
2015-06-04	70.040	70.780	69.800	70.140	56.990	4,554,600
2015-06-03	70.190	71.080	70.150	70.650	57.405	3,433,100
2015-06-02	69.860	70.690	69.770	70.150	56.999	4,807,600
2015-06-01	69.960	70.390	69.700	70.140	56.990	4,165,400
2015-05-29	70.220	70.730	69.780	69.980	56.860	4,131,300
2015-05-28	70.490	70.880	70.330	70.450	57.242	2,814,500
2015-05-27	69.940	71.170	69.840	70.720	57.462	5,265,300
2015-05-26	69.520	69.960	69.190	69.580	56.535	6,815,900
2015-05-22	68.860	69.840	68.620	69.540	56.503	4,862,500
2015-05-21	68.500	69.880	68.250	68.720	55.837	8,765,500
2015-05-20	68.660	69.650	68.110	68.500	55.658	16,012,500
2015-05-19	73.680	73.750	71.800	71.830	58.364	8,728,300
2015-05-18	73.220	73.280	72.620	73.060	59.363	4,982,900
2015-05-15	72.440	73.110	72.040	73.090	59.387	4,784,800
2015-05-14	73.240	73.440	72.020	72.260	58.713	5,763,000
2015-05-13	73.880	73.880	73.000	73.110	59.404	3,292,400

← NewerPage 48 of 79 · 4,733 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.