Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	41.040	41.840	41.000	41.160	32.412	7,450,400
2013-06-13	40.600	41.350	40.520	41.180	32.428	5,622,400
2013-06-12	41.300	41.520	40.580	40.610	31.979	6,525,200
2013-06-11	40.640	41.350	40.600	40.890	32.200	4,589,200
2013-06-10	41.580	41.770	40.980	41.180	32.428	7,370,100
2013-06-07	41.010	41.670	40.890	41.600	32.759	10,925,100
2013-06-06	39.790	40.700	39.560	40.700	32.050	9,583,100
2013-06-05	40.830	40.850	39.590	39.600	31.184	12,360,700
2013-06-04	42.170	42.460	40.970	40.990	32.278	9,221,300
2013-06-03	42.120	42.360	41.620	42.360	33.357	6,169,800
2013-05-31	42.440	43.260	42.110	42.110	33.160	7,494,500
2013-05-30	43.240	43.490	42.630	42.660	33.593	6,775,400
2013-05-29	42.560	43.270	42.430	43.090	33.932	7,309,000
2013-05-28	43.120	43.420	42.710	42.860	33.751	6,755,800
2013-05-24	42.130	42.710	42.060	42.640	33.578	7,603,100
2013-05-23	42.440	42.790	42.150	42.690	33.617	8,272,600
2013-05-22	43.300	43.840	42.460	42.970	33.837	19,588,200
2013-05-21	43.080	43.400	42.180	42.450	33.428	10,779,500
2013-05-20	42.260	42.770	42.160	42.380	33.373	7,161,200
2013-05-17	42.810	42.970	42.390	42.670	33.601	7,812,700
2013-05-16	43.170	43.550	42.720	42.760	33.672	7,490,700
2013-05-15	42.740	43.280	42.740	43.230	34.042	6,682,500
2013-05-14	42.210	42.900	42.210	42.780	33.688	6,416,800
2013-05-13	41.880	42.290	41.880	42.090	33.145	3,863,200
2013-05-10	41.890	42.080	41.630	42.070	33.129	4,584,900
2013-05-09	42.130	42.290	41.550	41.770	32.893	9,947,700
2013-05-08	40.700	42.400	40.220	42.350	33.349	14,062,900
2013-05-07	40.870	41.140	40.120	40.290	31.727	8,953,600
2013-05-06	39.540	40.880	39.500	40.810	32.137	10,498,100
2013-05-03	39.150	39.610	39.050	39.590	31.176	6,987,500
2013-05-02	38.290	38.870	38.120	38.870	30.609	5,687,700
2013-05-01	38.340	38.520	37.980	38.180	30.066	7,105,500
2013-04-30	38.190	38.580	38.060	38.420	30.255	5,850,700
2013-04-29	37.780	38.450	37.560	38.250	30.121	10,374,100
2013-04-26	37.790	38.020	37.700	37.700	29.688	5,232,900
2013-04-25	37.730	37.940	37.420	37.790	29.758	8,312,400
2013-04-24	38.150	38.340	37.660	37.710	29.695	7,076,300
2013-04-23	37.800	38.330	37.620	38.010	29.932	8,800,300
2013-04-22	38.030	38.060	37.390	37.690	29.680	5,180,100
2013-04-19	37.480	38.350	37.470	38.120	29.892	7,786,800
2013-04-18	37.740	37.760	37.090	37.320	29.265	8,215,600
2013-04-17	37.820	37.970	37.380	37.590	29.477	8,839,500
2013-04-16	38.200	38.370	37.470	37.990	29.790	11,945,000
2013-04-15	38.600	39.180	37.900	37.910	29.728	10,045,400
2013-04-12	38.690	39.380	38.560	38.920	30.520	6,995,900
2013-04-11	39.150	39.420	38.800	38.840	30.457	7,878,200
2013-04-10	38.870	39.080	38.640	39.010	30.590	7,302,100
2013-04-09	39.080	39.240	38.790	38.870	30.480	6,667,100
2013-04-08	38.360	39.030	38.320	38.980	30.567	7,895,600
2013-04-05	38.170	38.500	37.680	38.390	30.104	7,626,000
2013-04-04	37.930	38.750	37.930	38.630	30.292	11,629,700
2013-04-03	38.100	38.250	37.500	37.870	29.696	9,207,100
2013-04-02	37.590	38.140	37.590	38.020	29.814	5,622,400
2013-04-01	37.800	37.920	37.330	37.520	29.422	11,165,800
2013-03-28	38.060	38.340	37.880	37.920	29.735	9,215,400
2013-03-27	37.970	38.350	37.920	38.180	29.939	3,464,100
2013-03-26	38.390	38.440	37.920	38.220	29.971	5,646,600
2013-03-25	38.110	38.760	38.020	38.120	29.892	10,506,700
2013-03-22	37.930	37.950	37.550	37.830	29.665	7,641,400
2013-03-21	38.200	38.490	37.630	37.760	29.610	10,148,600

← NewerPage 57 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.