Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	46.800	47.180	46.640	47.150	37.281	5,887,700
2013-09-09	45.820	46.800	45.800	46.630	36.870	5,714,200
2013-09-06	46.070	46.200	45.250	45.600	36.055	5,596,100
2013-09-05	45.880	46.220	45.780	45.860	36.261	4,558,000
2013-09-04	45.720	46.020	45.630	45.970	36.348	5,468,500
2013-09-03	46.250	46.490	45.170	45.610	36.063	7,003,400
2013-08-30	46.500	46.620	45.650	45.820	36.229	5,610,200
2013-08-29	46.280	46.770	46.000	46.420	36.703	4,470,600
2013-08-28	45.880	46.670	45.860	46.380	36.672	7,153,900
2013-08-27	46.390	46.700	45.950	46.000	36.371	7,316,000
2013-08-26	47.010	47.440	46.830	46.990	37.154	6,085,100
2013-08-23	47.240	47.500	46.570	46.980	37.146	8,124,400
2013-08-22	45.970	47.510	45.920	47.390	37.470	10,274,400
2013-08-21	45.610	47.250	45.520	45.810	36.221	30,111,000
2013-08-20	44.380	44.520	43.520	44.080	34.853	10,291,200
2013-08-19	44.070	44.190	43.550	43.670	34.529	6,126,100
2013-08-16	43.860	44.640	43.790	43.960	34.758	8,342,100
2013-08-15	44.460	44.560	43.760	43.850	34.671	8,911,900
2013-08-14	46.110	46.150	44.960	45.000	35.581	8,957,600
2013-08-13	45.780	46.230	45.360	46.130	36.474	5,708,400
2013-08-12	45.590	46.250	45.590	45.800	36.213	5,075,200
2013-08-09	46.030	46.040	45.530	45.680	36.118	6,613,800
2013-08-08	45.270	46.250	45.200	46.160	36.498	11,217,200
2013-08-07	44.750	44.810	44.170	44.300	35.027	6,507,900
2013-08-06	45.370	45.460	44.690	44.870	35.478	7,986,700
2013-08-05	44.810	45.490	44.770	45.470	35.952	4,488,300
2013-08-02	44.970	45.270	44.690	44.990	35.573	6,763,600
2013-08-01	44.940	45.190	44.760	45.040	35.612	5,794,500
2013-07-31	44.010	45.030	44.000	44.580	35.249	6,857,900
2013-07-30	43.790	44.310	43.790	44.040	34.822	7,083,400
2013-07-29	43.950	44.090	43.380	43.440	34.347	6,020,700
2013-07-26	43.870	44.040	43.610	43.970	34.766	5,130,800
2013-07-25	44.600	44.700	43.780	44.130	34.893	8,425,800
2013-07-24	45.260	45.300	44.590	44.750	35.383	5,612,800
2013-07-23	44.760	45.160	44.740	45.100	35.660	6,578,200
2013-07-22	44.150	44.720	43.950	44.680	35.328	5,506,600
2013-07-19	44.320	44.370	43.900	44.270	34.861	4,335,500
2013-07-18	44.270	44.550	44.070	44.290	34.877	5,431,500
2013-07-17	44.050	44.510	43.950	44.260	34.853	5,563,200
2013-07-16	43.650	44.090	43.500	43.790	34.483	4,093,700
2013-07-15	44.000	44.420	43.750	43.750	34.452	8,203,400
2013-07-12	43.390	43.860	43.350	43.830	34.515	4,507,900
2013-07-11	44.020	44.200	43.280	43.370	34.152	7,224,800
2013-07-10	43.740	43.820	43.170	43.390	34.168	5,247,600
2013-07-09	43.560	43.980	43.410	43.810	34.499	5,482,000
2013-07-08	42.880	43.550	42.870	43.500	34.255	5,727,200
2013-07-05	42.500	42.890	42.300	42.780	33.688	4,048,600
2013-07-03	42.100	42.500	41.940	42.320	33.326	4,074,000
2013-07-02	41.450	42.840	41.340	42.370	33.365	12,271,900
2013-07-01	41.190	41.430	40.950	41.060	32.333	5,924,500
2013-06-28	41.080	41.300	40.700	40.900	32.207	12,195,300
2013-06-27	40.750	41.380	40.690	41.150	32.404	7,787,200
2013-06-26	39.950	40.660	39.950	40.530	31.916	9,528,600
2013-06-25	39.800	39.920	39.480	39.510	31.113	9,647,300
2013-06-24	39.050	39.820	38.870	39.450	31.066	8,683,000
2013-06-21	40.240	40.270	39.270	39.550	31.144	16,890,200
2013-06-20	40.590	40.630	39.810	39.820	31.357	12,013,600
2013-06-19	41.590	41.650	40.990	41.030	32.310	7,614,100
2013-06-18	41.410	41.600	41.150	41.460	32.648	4,486,900
2013-06-17	41.380	41.790	41.080	41.370	32.578	5,958,300

← NewerPage 56 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.