Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	72.060	72.330	71.840	72.050	58.357	2,560,100
2015-02-12	71.580	72.240	71.440	72.190	58.470	3,437,000
2015-02-11	71.590	71.870	71.120	71.430	57.855	3,049,600
2015-02-10	71.100	71.890	71.040	71.760	58.122	4,090,000
2015-02-09	71.450	71.830	70.770	70.950	57.466	2,800,400
2015-02-06	71.530	72.250	71.270	71.900	58.235	4,836,300
2015-02-05	70.810	71.500	70.730	71.470	57.887	4,924,500
2015-02-04	69.510	71.320	69.430	70.670	57.239	6,143,700
2015-02-03	69.080	69.660	68.350	69.630	56.397	5,101,400
2015-02-02	67.580	68.490	66.170	68.410	55.409	5,695,300
2015-01-30	69.470	69.620	67.670	67.760	54.882	8,963,700
2015-01-29	69.430	70.240	68.850	69.930	56.640	6,409,400
2015-01-28	70.240	71.110	69.150	69.220	56.065	5,372,700
2015-01-27	69.640	70.010	69.270	69.850	56.575	5,846,600
2015-01-26	69.690	70.500	69.420	70.440	57.053	5,062,700
2015-01-23	69.520	70.140	69.130	69.710	56.462	4,862,600
2015-01-22	67.680	69.630	67.400	69.550	56.332	7,069,200
2015-01-21	67.280	67.870	66.750	67.320	54.526	5,182,000
2015-01-20	68.010	68.380	66.250	66.520	53.878	5,924,700
2015-01-16	66.000	68.110	65.900	67.990	55.068	4,817,200
2015-01-15	67.640	68.210	66.220	66.350	53.554	5,288,300
2015-01-14	67.150	67.660	66.860	67.390	54.393	4,810,800
2015-01-13	68.500	69.410	67.350	67.860	54.773	6,034,500
2015-01-12	68.610	68.720	67.640	67.850	54.765	4,604,800
2015-01-09	69.550	69.630	68.270	68.330	55.152	5,644,000
2015-01-08	68.940	69.990	68.830	69.640	56.209	5,536,700
2015-01-07	66.860	68.390	66.840	68.200	55.047	4,719,600
2015-01-06	66.530	66.800	65.360	66.230	53.457	5,247,400
2015-01-05	67.190	67.380	65.890	66.080	53.336	7,335,600
2015-01-02	69.000	69.330	67.340	67.700	54.643	4,212,000
2014-12-31	68.740	69.570	68.700	68.800	55.531	4,352,000
2014-12-30	68.340	68.880	68.160	68.550	55.329	2,879,400
2014-12-29	67.250	68.740	67.170	68.570	55.346	2,936,600
2014-12-26	67.670	68.110	67.490	67.500	54.482	2,969,500
2014-12-24	67.950	67.950	67.390	67.510	54.490	1,607,400
2014-12-23	68.060	68.350	67.690	67.940	54.837	3,897,800
2014-12-22	67.170	67.870	67.010	67.840	54.756	4,333,800
2014-12-19	66.880	67.190	66.060	66.900	53.998	10,180,300
2014-12-18	66.700	66.860	65.890	66.620	53.772	6,990,400
2014-12-17	64.450	66.160	64.450	65.950	53.231	4,799,800
2014-12-16	64.840	65.690	64.070	64.220	51.835	7,126,800
2014-12-15	65.790	65.960	64.450	65.320	52.722	5,549,000
2014-12-12	65.670	66.250	64.830	64.870	52.359	5,567,100
2014-12-11	65.560	67.270	65.440	65.760	53.078	7,175,100
2014-12-10	65.750	66.390	65.080	65.130	52.569	5,625,500
2014-12-09	65.240	66.020	64.920	65.840	53.142	5,377,100
2014-12-08	64.820	66.310	64.780	66.090	53.344	6,444,600
2014-12-05	64.470	64.880	64.400	64.860	52.351	4,710,600
2014-12-04	64.080	64.560	63.880	64.550	52.101	4,930,400
2014-12-03	63.780	64.540	63.690	64.300	51.899	4,213,500
2014-12-02	63.320	64.040	63.220	63.970	51.633	5,063,800
2014-12-01	63.550	63.870	62.910	63.160	50.979	4,908,200
2014-11-28	63.140	64.120	63.120	63.830	51.520	2,945,300
2014-11-26	63.020	63.070	62.330	62.860	50.737	5,405,700
2014-11-25	63.760	64.140	62.940	62.950	50.810	6,361,400
2014-11-24	63.470	63.860	63.230	63.640	51.366	4,630,000
2014-11-21	62.790	63.590	62.480	63.260	51.060	7,490,800
2014-11-20	62.200	62.830	62.010	62.430	50.390	6,089,300
2014-11-19	61.230	62.480	60.840	62.260	50.253	11,704,900
2014-11-18	58.210	58.700	57.960	58.530	47.242	6,582,100

← NewerPage 50 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.