Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	73.350	73.930	72.940	73.670	59.859	3,850,000
2015-05-11	73.030	73.930	72.960	73.220	59.493	3,940,400
2015-05-08	73.050	73.930	72.990	73.260	59.526	4,171,200
2015-05-07	70.880	72.680	70.870	72.290	58.737	5,523,400
2015-05-06	70.430	70.870	69.940	70.770	57.502	4,356,300
2015-05-05	71.160	71.410	70.370	70.430	57.226	4,017,500
2015-05-04	70.890	71.410	70.570	71.250	57.892	4,888,600
2015-05-01	67.670	70.770	67.600	70.700	57.445	9,932,000
2015-04-30	70.370	70.890	68.600	68.860	55.950	10,950,700
2015-04-29	71.530	71.580	69.910	70.440	57.234	4,526,700
2015-04-28	71.600	72.280	71.050	71.740	58.290	4,181,000
2015-04-27	73.570	73.570	71.790	71.840	58.372	5,629,100
2015-04-24	73.420	73.620	72.990	73.160	59.444	2,401,000
2015-04-23	72.950	73.900	72.920	73.370	59.615	4,170,800
2015-04-22	73.190	73.370	72.560	73.070	59.371	3,152,500
2015-04-21	72.860	73.510	72.810	73.240	59.509	4,046,400
2015-04-20	72.890	73.130	72.550	72.630	59.014	3,610,900
2015-04-17	73.600	73.890	72.470	72.550	58.762	5,547,400
2015-04-16	73.770	74.740	73.640	74.080	60.001	3,846,100
2015-04-15	74.060	74.630	73.380	73.410	59.458	3,088,300
2015-04-14	73.790	74.310	73.010	73.980	59.920	3,679,500
2015-04-13	75.000	75.240	73.770	73.810	59.782	3,448,900
2015-04-10	74.500	74.940	74.050	74.900	60.665	3,140,400
2015-04-09	74.610	75.160	73.290	74.250	60.139	4,473,100
2015-04-08	74.190	74.950	74.100	74.810	60.592	3,439,200
2015-04-07	75.000	75.500	74.050	74.110	60.025	3,124,800
2015-04-06	74.230	75.640	74.210	75.060	60.795	4,714,000
2015-04-02	74.250	75.070	74.170	74.840	60.617	3,379,000
2015-04-01	74.320	74.850	73.700	74.390	60.252	5,902,500
2015-03-31	74.510	75.370	74.270	74.390	60.252	4,518,300
2015-03-30	73.850	74.990	73.820	74.800	60.584	3,959,700
2015-03-27	72.760	73.750	72.760	73.670	59.669	3,651,700
2015-03-26	73.560	73.690	72.480	72.860	59.013	7,672,900
2015-03-25	75.690	75.830	74.200	74.260	60.147	4,142,900
2015-03-24	75.460	76.250	75.230	75.610	61.240	4,899,900
2015-03-23	75.550	76.170	75.140	75.370	61.046	5,934,600
2015-03-20	74.640	75.600	74.250	75.230	60.932	8,080,500
2015-03-19	74.690	74.980	74.160	74.560	60.390	3,786,200
2015-03-18	74.470	74.720	72.630	74.520	60.357	7,011,500
2015-03-17	74.980	75.170	74.560	74.570	60.398	3,902,800
2015-03-16	74.690	75.550	74.690	75.440	61.103	4,163,300
2015-03-13	74.940	75.150	73.740	74.160	60.066	4,138,200
2015-03-12	73.500	74.980	73.500	74.940	60.698	3,572,700
2015-03-11	73.170	73.590	73.050	73.070	59.183	3,526,700
2015-03-10	73.760	74.150	73.060	73.060	59.175	3,844,600
2015-03-09	73.530	74.420	73.420	74.260	60.147	3,292,100
2015-03-06	73.960	74.380	73.330	73.510	59.539	5,833,200
2015-03-05	74.380	74.990	74.380	74.560	60.390	3,516,500
2015-03-04	74.860	74.940	73.910	74.020	59.952	4,988,500
2015-03-03	74.900	75.190	74.220	75.010	60.754	3,591,100
2015-03-02	73.520	75.210	73.520	75.090	60.819	5,187,200
2015-02-27	73.860	74.770	73.650	74.090	60.009	4,913,700
2015-02-26	74.510	75.030	73.560	74.100	60.017	7,552,300
2015-02-25	75.900	75.980	73.250	74.430	60.284	9,318,100
2015-02-24	75.610	75.820	73.930	74.650	60.463	9,780,200
2015-02-23	73.930	74.340	73.270	73.730	59.717	4,902,900
2015-02-20	72.130	73.570	71.750	73.560	59.580	4,289,900
2015-02-19	72.540	72.850	72.090	72.290	58.551	3,023,000
2015-02-18	72.470	72.750	72.120	72.520	58.737	3,765,300
2015-02-17	71.790	72.590	71.500	72.470	58.697	3,690,600

← NewerPage 49 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.