Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	46.860	47.150	46.450	47.010	37.596	3,947,800
2014-05-28	46.910	47.240	46.570	46.710	37.356	6,889,900
2014-05-27	47.180	47.830	47.150	47.780	38.212	5,534,400
2014-05-23	46.820	47.140	46.730	47.060	37.636	5,096,400
2014-05-22	45.200	47.150	45.200	46.890	37.500	8,780,800
2014-05-21	45.400	45.840	44.310	45.410	36.316	8,572,000
2014-05-20	46.010	46.290	45.250	45.520	36.404	8,853,200
2014-05-19	45.240	45.690	45.000	45.550	36.428	4,567,700
2014-05-16	44.770	45.400	44.770	45.360	36.276	5,727,100
2014-05-15	44.910	44.910	44.130	44.630	35.692	7,721,200
2014-05-14	45.680	45.700	44.990	45.170	36.124	5,480,300
2014-05-13	46.300	46.630	45.510	45.760	36.596	3,962,300
2014-05-12	45.830	46.450	45.820	46.280	37.012	2,820,500
2014-05-09	45.010	45.730	44.890	45.710	36.556	4,023,700
2014-05-08	45.070	45.790	44.780	45.020	36.004	3,718,200
2014-05-07	45.600	45.790	44.680	45.110	36.076	5,148,500
2014-05-06	46.190	46.250	45.310	45.390	36.300	4,586,800
2014-05-05	46.680	46.840	46.130	46.290	37.020	3,984,700
2014-05-02	46.380	47.340	46.380	46.980	37.572	4,732,300
2014-05-01	46.050	46.690	45.890	46.370	37.084	4,367,100
2014-04-30	46.300	46.370	45.650	45.910	36.716	6,618,800
2014-04-29	46.480	46.580	46.140	46.430	37.132	3,888,400
2014-04-28	46.600	47.200	45.670	46.380	37.092	7,024,100
2014-04-25	46.980	47.010	46.350	46.380	37.092	4,589,200
2014-04-24	46.460	47.180	46.340	47.160	37.716	4,674,800
2014-04-23	47.530	47.680	46.190	46.220	36.964	7,862,500
2014-04-22	46.750	47.880	46.670	47.540	38.020	4,687,200
2014-04-21	46.660	46.880	46.510	46.680	37.332	3,140,900
2014-04-17	46.510	47.080	46.290	46.800	37.284	4,281,000
2014-04-16	46.970	47.180	46.560	46.730	37.228	4,270,900
2014-04-15	46.960	46.960	45.790	46.710	37.212	5,437,900
2014-04-14	46.640	47.140	46.270	46.640	37.156	4,698,300
2014-04-11	46.660	46.720	46.190	46.310	36.893	4,931,500
2014-04-10	47.490	47.860	46.750	46.790	37.276	6,203,400
2014-04-09	46.820	47.610	46.510	47.540	37.873	6,023,000
2014-04-08	46.750	46.910	46.410	46.730	37.228	6,887,600
2014-04-07	48.450	48.520	46.580	46.770	37.260	8,818,100
2014-04-04	49.210	49.240	48.180	48.440	38.590	5,951,900
2014-04-03	49.500	49.590	48.890	49.050	39.076	4,765,600
2014-04-02	49.390	49.970	49.290	49.520	39.450	4,846,000
2014-04-01	49.070	49.790	49.050	49.430	39.379	3,571,000
2014-03-31	49.110	49.140	48.760	48.900	38.956	6,694,100
2014-03-28	48.840	49.020	48.630	48.920	38.972	4,016,300
2014-03-27	48.390	48.570	48.220	48.540	38.670	5,300,800
2014-03-26	48.460	48.830	48.160	48.530	38.662	7,082,300
2014-03-25	49.270	49.360	48.190	48.360	38.526	5,955,600
2014-03-24	49.320	49.580	48.750	49.180	39.180	5,388,400
2014-03-21	49.840	50.070	49.190	49.250	39.235	7,777,500
2014-03-20	49.410	49.610	49.230	49.550	39.474	4,145,500
2014-03-19	49.940	50.280	49.280	49.580	39.498	4,315,500
2014-03-18	49.490	49.930	49.350	49.830	39.697	3,910,600
2014-03-17	49.250	49.820	49.210	49.480	39.419	4,965,200
2014-03-14	49.090	49.620	48.960	49.090	39.108	5,298,700
2014-03-13	49.530	49.750	48.620	48.710	38.805	5,587,200
2014-03-12	49.310	49.390	48.940	49.380	39.339	4,435,900
2014-03-11	50.100	50.200	49.280	49.460	39.403	4,553,000
2014-03-10	50.280	50.500	49.980	49.990	39.825	5,132,100
2014-03-07	50.500	50.530	50.020	50.420	40.167	4,340,500
2014-03-06	49.730	50.250	49.690	50.090	39.904	4,380,800
2014-03-05	50.740	50.780	50.300	50.350	40.112	5,217,200

← NewerPage 53 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.