Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	52.490	52.900	52.130	52.530	42.213	5,062,200
2014-08-21	52.640	53.040	52.490	52.670	42.326	7,154,100
2014-08-20	49.950	52.660	49.700	52.330	42.053	18,405,900
2014-08-19	51.810	52.000	51.280	51.520	41.402	9,344,800
2014-08-18	50.500	50.700	50.340	50.450	40.542	4,816,800
2014-08-15	50.560	51.190	49.570	50.000	40.180	6,642,200
2014-08-14	49.960	50.410	49.750	50.410	40.510	3,605,200
2014-08-13	49.910	50.300	49.620	49.850	40.060	4,397,800
2014-08-12	49.780	49.950	49.590	49.830	40.044	3,287,300
2014-08-11	49.840	49.950	49.410	49.860	40.068	4,070,500
2014-08-08	48.260	49.790	48.200	49.720	39.955	7,386,400
2014-08-07	48.260	48.500	47.800	47.920	38.509	3,175,700
2014-08-06	47.590	48.220	47.520	48.100	38.653	3,968,500
2014-08-05	47.760	48.230	47.550	47.640	38.284	4,879,400
2014-08-04	47.610	48.050	47.600	47.910	38.501	3,528,100
2014-08-01	47.890	48.130	47.270	47.590	38.244	5,231,200
2014-07-31	48.180	48.470	47.850	47.850	38.453	4,740,700
2014-07-30	48.200	48.540	48.060	48.470	38.951	4,380,500
2014-07-29	47.720	48.260	47.700	48.040	38.605	4,181,400
2014-07-28	47.760	47.850	47.350	47.690	38.324	3,192,900
2014-07-25	47.810	48.130	47.550	47.700	38.332	4,531,100
2014-07-24	47.980	48.360	47.880	48.000	38.573	3,934,600
2014-07-23	47.770	48.000	47.600	47.910	38.501	3,917,900
2014-07-22	47.590	48.080	47.540	47.790	38.404	3,222,400
2014-07-21	47.620	47.760	47.420	47.580	38.236	3,117,900
2014-07-18	47.450	47.870	47.380	47.810	38.236	5,211,200
2014-07-17	47.420	47.780	47.220	47.300	37.828	5,010,000
2014-07-16	47.630	47.770	47.230	47.660	38.116	5,318,100
2014-07-15	47.350	47.730	47.270	47.510	37.996	5,921,700
2014-07-14	47.700	47.700	47.140	47.220	37.764	4,358,900
2014-07-11	47.180	47.510	47.090	47.440	37.940	4,430,800
2014-07-10	46.670	47.420	46.480	47.200	37.748	8,008,700
2014-07-09	48.010	48.320	47.590	47.860	38.276	5,830,900
2014-07-08	48.080	48.150	47.630	47.820	38.244	5,011,300
2014-07-07	48.100	48.400	47.970	48.210	38.555	4,538,000
2014-07-03	48.220	48.440	48.180	48.230	38.571	2,132,400
2014-07-02	48.160	48.390	48.000	48.120	38.483	3,097,900
2014-07-01	48.030	48.420	47.970	48.130	38.491	5,843,800
2014-06-30	47.320	48.060	47.070	47.990	38.380	7,388,700
2014-06-27	47.130	47.570	47.070	47.420	37.924	5,216,600
2014-06-26	46.830	47.440	46.750	47.200	37.748	5,272,000
2014-06-25	46.580	46.880	46.390	46.700	37.348	5,059,500
2014-06-24	45.960	46.860	45.700	46.510	37.196	11,137,700
2014-06-23	45.980	46.230	45.840	46.080	36.852	6,532,800
2014-06-20	46.080	46.240	45.650	46.020	36.804	13,871,100
2014-06-19	45.940	46.190	45.610	45.900	36.708	4,751,200
2014-06-18	45.760	45.950	45.500	45.840	36.660	10,408,400
2014-06-17	45.340	46.070	45.240	45.840	36.660	8,366,900
2014-06-16	45.360	45.620	45.210	45.420	36.324	6,713,500
2014-06-13	45.690	45.830	45.100	45.450	36.348	6,139,500
2014-06-12	46.570	46.660	45.520	45.550	36.428	11,318,400
2014-06-11	47.380	47.520	46.820	46.910	37.516	4,244,900
2014-06-10	47.450	47.750	47.280	47.590	38.060	3,588,100
2014-06-09	47.660	48.250	47.530	47.610	38.076	3,700,200
2014-06-06	47.530	47.900	47.440	47.770	38.204	3,860,500
2014-06-05	47.340	47.610	47.060	47.400	37.908	4,300,100
2014-06-04	47.090	47.400	46.860	47.170	37.724	4,501,900
2014-06-03	46.820	47.380	46.800	47.220	37.764	3,560,600
2014-06-02	47.090	47.410	46.890	47.010	37.596	4,070,800
2014-05-30	46.970	47.110	46.570	47.080	37.652	4,288,900

← NewerPage 52 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.