Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	46.190	47.040	46.080	46.860	37.192	8,019,100
2013-12-03	45.820	46.550	45.750	46.500	36.906	11,475,200
2013-12-02	47.580	47.600	46.720	46.830	37.168	6,834,800
2013-11-29	47.890	47.970	47.450	47.480	37.684	3,343,900
2013-11-27	47.980	48.210	47.610	47.890	38.009	4,561,900
2013-11-26	47.860	48.320	47.840	48.010	38.105	6,901,400
2013-11-25	48.050	48.290	47.510	47.750	37.898	6,472,200
2013-11-22	48.220	48.240	47.680	47.900	38.017	6,142,600
2013-11-21	47.540	48.790	47.170	48.200	38.255	11,977,200
2013-11-20	48.500	48.900	47.160	47.330	37.565	26,083,700
2013-11-19	51.500	51.850	50.180	50.440	40.033	12,070,900
2013-11-18	51.740	51.770	50.770	50.890	40.390	8,655,100
2013-11-15	52.050	52.080	51.530	51.770	41.089	10,833,100
2013-11-14	51.440	52.030	51.380	51.950	41.232	9,024,800
2013-11-13	49.810	51.280	49.810	51.280	40.700	7,433,500
2013-11-12	49.370	50.390	49.370	50.120	39.779	10,150,000
2013-11-11	48.820	49.440	48.720	49.100	38.970	5,530,100
2013-11-08	49.010	49.260	48.480	48.720	38.668	8,931,200
2013-11-07	50.110	50.430	49.030	49.070	38.946	4,694,500
2013-11-06	50.420	50.500	49.820	49.970	39.660	4,104,400
2013-11-05	49.540	50.420	49.400	50.180	39.827	5,153,500
2013-11-04	49.490	49.820	49.480	49.770	39.501	5,592,500
2013-11-01	49.830	49.990	49.150	49.180	39.033	9,961,600
2013-10-31	50.250	50.340	49.660	49.780	39.509	7,212,200
2013-10-30	50.670	50.740	49.770	50.150	39.803	6,991,100
2013-10-29	50.290	50.710	50.190	50.610	40.168	8,843,200
2013-10-28	50.490	50.520	49.830	50.110	39.771	5,916,400
2013-10-25	50.250	50.630	49.930	50.590	40.152	6,014,300
2013-10-24	49.290	50.480	49.220	50.440	40.033	8,420,900
2013-10-23	48.170	49.310	48.120	49.250	39.089	9,541,700
2013-10-22	48.190	48.530	48.120	48.190	38.247	7,711,400
2013-10-21	47.590	48.030	47.400	48.020	38.112	6,482,500
2013-10-18	48.480	48.480	47.580	47.660	37.684	12,981,900
2013-10-17	48.320	49.120	48.310	49.020	38.759	6,769,800
2013-10-16	48.720	48.790	47.840	48.470	38.324	9,179,900
2013-10-15	48.840	48.840	47.950	48.450	38.309	7,282,700
2013-10-14	48.450	48.970	48.360	48.880	38.649	4,959,300
2013-10-11	47.960	48.810	47.930	48.800	38.585	6,949,900
2013-10-10	47.270	47.890	47.160	47.820	37.810	5,738,400
2013-10-09	46.530	47.070	46.100	46.600	36.846	6,652,000
2013-10-08	47.250	47.600	46.490	46.530	36.790	7,306,200
2013-10-07	47.540	47.820	47.260	47.260	37.368	6,404,200
2013-10-04	47.970	48.220	47.850	48.140	38.063	5,518,600
2013-10-03	48.540	48.800	47.550	47.930	37.897	7,403,300
2013-10-02	47.850	48.480	47.660	48.410	38.277	5,951,600
2013-10-01	47.640	48.380	47.500	48.190	38.103	6,662,500
2013-09-30	47.310	47.960	47.200	47.610	37.644	5,846,500
2013-09-27	47.790	48.020	47.630	47.770	37.771	4,107,600
2013-09-26	47.730	48.160	47.730	47.890	37.866	4,354,400
2013-09-25	48.020	48.020	47.340	47.540	37.589	5,916,600
2013-09-24	47.190	48.430	47.020	48.040	37.984	7,195,300
2013-09-23	47.660	47.740	47.190	47.270	37.376	7,187,300
2013-09-20	49.070	49.140	47.840	47.840	37.826	11,704,700
2013-09-19	48.000	49.170	48.000	48.980	38.728	11,076,500
2013-09-18	46.770	48.020	46.420	47.750	37.755	7,535,200
2013-09-17	46.760	47.050	46.600	46.850	37.043	5,347,900
2013-09-16	47.300	47.460	46.480	46.840	37.036	6,485,000
2013-09-13	47.150	47.290	46.590	46.860	37.051	6,199,800
2013-09-12	47.280	47.380	46.630	46.990	37.154	7,086,100
2013-09-11	47.290	47.580	46.960	47.370	37.455	4,680,700

← NewerPage 55 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.