Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	50.420	50.780	50.270	50.630	40.335	6,390,300
2014-03-03	48.600	50.580	48.600	50.190	39.984	7,203,400
2014-02-28	50.880	50.890	49.470	50.030	39.857	9,573,400
2014-02-27	50.580	51.020	50.390	50.820	40.486	7,249,300
2014-02-26	50.200	51.280	48.810	50.720	40.406	18,638,100
2014-02-25	47.840	48.370	47.760	48.110	38.327	10,095,100
2014-02-24	47.210	47.780	47.210	47.220	37.618	7,786,700
2014-02-21	46.660	47.300	46.660	47.060	37.491	7,675,200
2014-02-20	46.670	47.090	46.600	46.660	37.172	7,724,200
2014-02-19	46.810	47.170	46.510	46.540	37.076	5,460,600
2014-02-18	47.500	47.680	46.690	46.930	37.387	5,454,500
2014-02-14	46.600	47.390	46.460	47.280	37.666	3,459,900
2014-02-13	46.470	46.810	46.030	46.640	37.156	5,051,600
2014-02-12	46.780	47.090	46.560	46.680	37.188	6,788,200
2014-02-11	45.980	46.940	45.970	46.760	37.252	6,922,100
2014-02-10	46.110	46.420	45.910	46.120	36.742	7,342,900
2014-02-07	46.110	46.260	45.440	46.070	36.702	9,641,200
2014-02-06	45.670	46.640	45.600	46.580	37.108	6,486,400
2014-02-05	44.820	45.670	44.450	45.530	36.272	8,036,000
2014-02-04	45.550	45.730	44.780	44.900	35.770	8,399,200
2014-02-03	46.260	46.530	45.480	45.600	36.328	7,755,000
2014-01-31	46.010	46.800	45.620	46.290	36.877	6,767,300
2014-01-30	46.310	46.780	45.960	46.500	37.045	5,772,900
2014-01-29	46.570	46.890	45.780	45.970	36.622	9,922,000
2014-01-28	46.750	47.380	46.580	46.960	37.411	13,364,000
2014-01-27	47.780	48.320	47.340	48.000	38.239	8,050,300
2014-01-24	47.780	48.300	47.730	47.830	38.104	9,086,200
2014-01-23	47.550	48.220	47.250	48.150	38.359	6,938,800
2014-01-22	47.840	47.850	47.180	47.750	38.040	7,916,600
2014-01-21	47.590	47.860	47.260	47.820	38.096	7,430,100
2014-01-17	48.100	48.140	47.560	47.610	37.929	5,764,000
2014-01-16	48.110	48.280	47.770	48.180	38.239	4,146,200
2014-01-15	48.980	49.030	48.100	48.290	38.327	6,224,600
2014-01-14	48.610	48.930	48.370	48.900	38.811	5,498,900
2014-01-13	49.400	49.910	48.500	48.660	38.620	6,403,800
2014-01-10	48.920	49.780	48.880	49.680	39.430	5,736,400
2014-01-09	48.750	48.880	48.360	48.750	38.692	4,941,400
2014-01-08	48.280	48.750	48.250	48.550	38.533	4,875,800
2014-01-07	48.400	48.820	48.000	48.380	38.398	5,541,900
2014-01-06	48.970	49.100	48.040	48.260	38.303	4,923,000
2014-01-03	49.410	49.530	48.830	48.950	38.851	4,257,500
2014-01-02	49.550	49.860	49.150	49.440	39.240	5,458,300
2013-12-31	49.220	49.610	49.180	49.550	39.327	3,457,300
2013-12-30	48.980	49.430	48.910	49.250	39.089	3,202,800
2013-12-27	49.150	49.450	48.650	48.830	38.755	3,828,600
2013-12-26	48.830	49.230	48.730	49.030	38.914	3,124,500
2013-12-24	48.430	48.950	48.280	48.700	38.652	2,281,800
2013-12-23	47.960	48.790	47.960	48.400	38.414	4,715,100
2013-12-20	48.580	48.920	47.920	47.970	38.073	8,169,900
2013-12-19	48.060	48.920	47.750	48.390	38.406	7,668,100
2013-12-18	46.700	48.480	46.620	48.320	38.351	10,359,700
2013-12-17	47.160	47.230	46.440	46.650	37.025	5,502,000
2013-12-16	47.470	47.720	47.080	47.130	37.406	4,228,200
2013-12-13	46.900	47.380	46.900	47.110	37.390	3,815,800
2013-12-12	47.310	47.390	46.820	46.890	37.216	4,552,400
2013-12-11	47.340	47.800	47.220	47.310	37.549	5,307,800
2013-12-10	47.680	47.970	47.320	47.360	37.589	5,477,500
2013-12-09	47.890	48.180	47.690	47.760	37.906	6,269,600
2013-12-06	47.190	48.480	47.140	47.980	38.081	8,217,900
2013-12-05	46.700	47.080	46.550	46.610	36.993	5,232,900

← NewerPage 54 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.