Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	58.520	59.160	58.480	58.890	47.533	4,721,900
2014-11-14	58.610	58.760	58.460	58.580	47.282	3,748,700
2014-11-13	58.360	58.760	58.290	58.610	47.307	3,830,700
2014-11-12	58.150	58.350	57.980	58.220	46.992	5,107,500
2014-11-11	57.880	58.120	57.730	58.000	46.814	3,128,800
2014-11-10	57.690	58.010	57.530	57.830	46.677	3,271,900
2014-11-07	57.510	58.040	57.500	57.690	46.564	3,907,300
2014-11-06	57.100	57.700	56.970	57.570	46.467	4,127,800
2014-11-05	57.590	57.650	56.760	56.940	45.959	4,889,600
2014-11-04	57.390	57.450	56.870	57.260	46.217	4,333,100
2014-11-03	57.200	57.500	56.930	57.450	46.370	5,337,200
2014-10-31	57.000	57.410	56.920	57.200	46.168	7,772,500
2014-10-30	56.460	56.560	55.910	56.270	45.418	5,001,900
2014-10-29	56.060	56.390	55.520	55.810	45.047	3,540,200
2014-10-28	55.660	56.060	55.620	56.060	45.248	4,646,400
2014-10-27	55.210	55.830	55.210	55.470	44.772	3,365,400
2014-10-24	54.850	55.340	54.580	55.330	44.659	4,586,200
2014-10-23	54.430	55.190	54.380	54.960	44.360	8,477,000
2014-10-22	54.500	54.850	53.930	53.940	43.537	5,093,300
2014-10-21	53.660	54.610	53.460	54.590	44.062	4,316,700
2014-10-20	52.350	53.630	52.350	53.490	43.174	5,876,200
2014-10-17	51.880	52.900	51.830	52.510	42.197	7,948,100
2014-10-16	50.720	51.830	50.290	51.410	41.313	5,330,200
2014-10-15	51.470	51.670	49.850	51.210	41.153	10,547,500
2014-10-14	52.090	52.550	51.200	52.010	41.796	11,281,900
2014-10-13	53.500	53.650	52.360	52.470	42.165	8,235,900
2014-10-10	53.980	54.580	53.680	53.700	43.154	7,372,000
2014-10-09	54.250	54.750	53.830	53.910	43.322	6,799,500
2014-10-08	53.230	54.420	53.140	54.340	43.668	5,806,900
2014-10-07	53.300	53.820	53.160	53.180	42.736	4,886,100
2014-10-06	53.770	54.120	53.380	53.600	43.073	3,237,100
2014-10-03	53.310	53.720	53.210	53.590	43.065	4,172,500
2014-10-02	52.620	53.340	52.580	53.030	42.615	4,471,800
2014-10-01	52.760	53.060	52.450	52.600	42.270	5,502,900
2014-09-30	53.400	53.440	52.570	52.920	42.527	5,349,800
2014-09-29	52.970	53.440	52.760	53.350	42.872	4,370,900
2014-09-26	53.160	53.350	52.890	53.180	42.736	4,428,700
2014-09-25	53.450	53.760	53.020	53.070	42.647	4,217,000
2014-09-24	53.150	53.790	53.090	53.630	43.097	4,567,100
2014-09-23	53.280	53.480	53.060	53.120	42.688	3,488,500
2014-09-22	53.920	53.920	53.300	53.460	42.961	3,885,200
2014-09-19	54.380	54.810	53.820	54.090	43.467	7,181,400
2014-09-18	53.950	54.330	53.800	54.150	43.515	4,199,900
2014-09-17	53.790	54.250	53.670	53.860	43.282	5,878,700
2014-09-16	53.000	53.970	52.910	53.700	43.154	5,177,600
2014-09-15	52.950	53.240	52.710	53.130	42.696	4,418,200
2014-09-12	53.120	53.380	52.670	52.970	42.567	5,443,500
2014-09-11	53.040	53.200	52.670	53.080	42.655	6,348,500
2014-09-10	53.110	53.420	52.890	53.390	42.905	3,265,100
2014-09-09	53.440	53.540	52.910	53.030	42.615	3,342,000
2014-09-08	53.830	54.130	53.460	53.540	43.025	4,019,800
2014-09-05	53.530	54.140	53.100	54.110	43.483	5,073,300
2014-09-04	53.000	53.700	52.950	53.610	43.081	6,665,100
2014-09-03	52.700	53.040	52.360	52.910	42.519	5,820,100
2014-09-02	52.660	52.940	52.030	52.610	42.278	5,144,200
2014-08-29	52.500	52.730	52.260	52.510	42.197	3,510,600
2014-08-28	52.150	52.690	52.030	52.540	42.221	4,357,500
2014-08-27	52.680	52.840	52.460	52.520	42.205	4,927,900
2014-08-26	52.630	52.970	52.560	52.580	42.254	4,814,000
2014-08-25	52.800	52.950	52.500	52.700	42.350	3,779,300

← NewerPage 51 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.