Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	38.470	38.740	38.350	38.410	30.120	5,842,100
2013-03-19	38.760	39.000	37.960	38.240	29.986	9,333,700
2013-03-18	38.460	38.990	38.350	38.740	30.378	7,319,100
2013-03-15	39.030	39.300	38.740	38.810	30.433	9,708,100
2013-03-14	39.380	39.550	39.100	39.200	30.739	7,326,300
2013-03-13	39.200	39.520	39.000	39.400	30.896	5,383,400
2013-03-12	39.590	39.690	38.880	39.040	30.614	7,364,600
2013-03-11	39.130	39.690	39.130	39.670	31.108	6,308,600
2013-03-08	38.900	39.390	38.800	39.310	30.825	6,696,100
2013-03-07	38.830	38.890	38.240	38.700	30.347	6,206,800
2013-03-06	38.750	39.220	38.680	38.830	30.449	6,575,800
2013-03-05	38.540	38.810	38.300	38.760	30.394	7,843,600
2013-03-04	38.120	38.440	37.910	38.430	30.135	8,527,400
2013-03-01	37.910	38.520	37.800	38.380	30.096	11,073,400
2013-02-28	37.740	38.460	37.600	38.150	29.916	13,931,600
2013-02-27	36.480	37.800	36.460	37.710	29.571	17,520,600
2013-02-26	36.150	37.220	35.920	36.590	28.693	18,853,100
2013-02-25	38.070	38.380	35.860	35.860	28.120	20,372,000
2013-02-22	37.980	38.120	37.560	37.670	29.539	8,770,400
2013-02-21	37.800	38.160	37.230	37.670	29.539	13,460,000
2013-02-20	39.410	39.630	38.630	38.640	30.300	8,441,600
2013-02-19	39.260	39.720	38.890	39.410	30.904	8,142,900
2013-02-15	39.400	39.740	38.760	39.140	30.692	9,977,700
2013-02-14	39.720	39.880	39.410	39.570	31.029	8,023,000
2013-02-13	39.870	39.980	39.480	39.770	31.186	5,722,600
2013-02-12	39.270	39.910	39.170	39.790	31.202	7,696,600
2013-02-11	39.120	39.210	38.930	39.060	30.629	5,049,900
2013-02-08	38.770	39.200	38.710	39.030	30.606	5,914,000
2013-02-07	38.520	38.900	38.310	38.770	30.402	9,693,900
2013-02-06	38.220	38.680	37.980	38.670	30.324	8,650,300
2013-02-05	38.220	38.550	38.200	38.330	30.057	8,637,200
2013-02-04	38.290	38.810	37.920	37.940	29.751	8,536,400
2013-02-01	38.450	39.150	38.400	38.560	30.237	11,080,200
2013-01-31	38.200	38.570	37.960	38.190	29.947	10,543,000
2013-01-30	38.280	38.420	38.060	38.210	29.963	6,144,900
2013-01-29	38.200	38.530	38.020	38.230	29.979	7,748,800
2013-01-28	38.710	38.750	38.170	38.350	30.073	7,698,000
2013-01-25	38.500	39.260	38.230	38.580	30.253	15,477,200
2013-01-24	37.950	38.530	37.880	38.410	30.120	13,364,100
2013-01-23	37.300	37.970	37.050	37.880	29.704	12,682,100
2013-01-22	37.030	37.440	36.800	37.440	29.359	8,718,800
2013-01-18	37.060	37.150	36.630	36.990	29.006	11,866,400
2013-01-17	35.990	37.080	35.970	37.000	28.889	11,461,600
2013-01-16	35.800	36.000	35.550	35.770	27.928	4,543,400
2013-01-15	35.450	35.990	35.210	35.930	28.053	8,270,100
2013-01-14	35.800	35.850	35.310	35.380	27.624	9,530,900
2013-01-11	35.600	35.880	35.460	35.830	27.975	8,307,700
2013-01-10	35.040	35.560	34.800	35.550	27.756	8,024,800
2013-01-09	34.910	35.230	34.800	34.880	27.233	5,400,700
2013-01-08	34.930	35.310	34.650	34.780	27.155	6,513,700
2013-01-07	34.990	35.180	34.430	34.760	27.140	12,497,600
2013-01-04	35.940	36.050	35.550	35.580	27.780	7,705,000
2013-01-03	36.320	36.400	35.710	35.850	27.991	8,564,600
2013-01-02	36.130	36.380	35.830	36.190	28.256	8,229,700
2012-12-31	34.840	35.620	34.610	35.520	27.733	9,869,000
2012-12-28	34.860	35.540	34.600	34.980	27.311	8,115,000
2012-12-27	35.120	35.380	34.540	35.130	27.429	8,244,900
2012-12-26	35.240	35.450	34.970	35.200	27.483	6,747,800
2012-12-24	34.970	35.350	34.910	35.240	27.514	3,300,800
2012-12-21	35.040	35.330	34.720	35.040	27.358	18,425,700

← NewerPage 58 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.