Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	35.130	35.390	34.890	35.380	27.624	9,292,200
2012-12-19	35.800	35.980	35.100	35.110	27.413	11,063,800
2012-12-18	35.720	36.140	35.510	35.830	27.975	11,575,200
2012-12-17	34.470	35.870	34.470	35.850	27.991	12,348,300
2012-12-14	34.510	34.580	34.200	34.460	26.905	7,668,800
2012-12-13	34.820	35.220	34.490	34.530	26.960	7,611,400
2012-12-12	34.790	35.030	34.460	34.730	27.116	11,917,100
2012-12-11	34.840	34.990	34.600	34.820	27.186	9,153,600
2012-12-10	35.160	35.250	34.730	34.810	27.179	6,701,700
2012-12-07	35.210	35.490	34.860	35.110	27.413	7,773,600
2012-12-06	35.160	35.250	34.810	35.170	27.460	11,640,700
2012-12-05	35.550	35.670	34.800	35.200	27.483	14,365,700
2012-12-04	35.920	36.010	35.320	35.620	27.811	12,560,600
2012-12-03	35.930	36.470	35.880	36.040	28.139	15,285,400
2012-11-30	35.530	36.200	35.260	36.090	28.178	17,225,900
2012-11-29	35.790	36.270	35.570	35.610	27.803	22,956,600
2012-11-28	35.100	35.780	34.710	35.770	27.928	12,373,300
2012-11-27	35.130	35.370	34.780	35.340	27.592	15,864,800
2012-11-26	34.890	35.350	34.550	35.350	27.600	12,503,400
2012-11-23	34.670	35.150	34.650	35.150	27.444	4,507,500
2012-11-21	34.150	34.740	34.050	34.550	26.976	10,951,600
2012-11-20	33.960	34.970	33.930	34.450	26.898	16,199,000
2012-11-19	33.780	34.500	33.730	33.960	26.515	25,972,800
2012-11-16	31.520	32.230	31.430	31.980	24.969	14,885,200
2012-11-15	31.980	32.170	31.230	31.400	24.516	9,935,600
2012-11-14	32.110	32.600	31.910	31.980	24.969	11,598,600
2012-11-13	32.260	32.880	31.890	31.970	24.961	16,624,300
2012-11-12	31.770	32.210	31.500	31.980	24.969	8,802,200
2012-11-09	31.960	31.990	31.320	31.470	24.571	13,777,000
2012-11-08	32.710	32.910	32.080	32.100	25.063	9,520,300
2012-11-07	33.100	33.200	32.520	32.770	25.586	10,337,700
2012-11-06	33.030	33.420	33.030	33.290	25.992	6,865,900
2012-11-05	33.020	33.390	33.020	33.060	25.812	7,020,200
2012-11-02	33.050	33.630	33.030	33.150	25.883	13,513,400
2012-11-01	32.590	33.000	32.470	32.960	25.734	10,238,400
2012-10-31	32.690	32.840	31.790	32.380	25.281	14,441,500
2012-10-26	31.870	32.080	31.170	31.360	24.485	13,419,900
2012-10-25	32.590	32.620	31.650	31.790	24.821	7,751,900
2012-10-24	32.590	32.670	32.250	32.290	25.211	7,004,500
2012-10-23	32.280	32.400	32.040	32.300	25.219	7,902,500
2012-10-22	32.450	32.730	32.160	32.710	25.539	9,510,900
2012-10-19	32.590	33.290	32.380	32.640	25.359	14,524,900
2012-10-18	32.750	32.960	32.490	32.570	25.305	9,609,600
2012-10-17	32.590	32.980	32.400	32.790	25.476	10,707,900
2012-10-16	32.350	32.630	32.160	32.350	25.134	8,967,300
2012-10-15	31.720	32.230	31.550	32.200	25.018	14,301,600
2012-10-12	30.990	31.520	30.860	31.180	24.225	11,409,000
2012-10-11	31.100	31.150	30.590	30.770	23.907	10,637,300
2012-10-10	31.160	31.270	30.770	30.890	24.000	11,359,800
2012-10-09	31.450	31.560	31.110	31.130	24.186	8,701,300
2012-10-08	31.580	31.750	31.310	31.550	24.513	6,963,300
2012-10-05	31.200	32.000	31.200	31.770	24.684	17,144,900
2012-10-04	30.780	31.220	30.710	30.950	24.046	11,189,600
2012-10-03	30.430	30.800	30.060	30.700	23.852	16,087,600
2012-10-02	30.310	30.460	30.040	30.290	23.534	10,445,100
2012-10-01	30.310	30.490	30.100	30.310	23.549	14,660,100
2012-09-28	30.100	30.560	30.100	30.240	23.495	10,694,100
2012-09-27	30.030	30.450	29.890	30.260	23.510	8,243,600
2012-09-26	29.730	30.160	29.690	30.010	23.316	15,004,400
2012-09-25	29.950	30.560	29.660	29.670	23.052	15,131,500

← NewerPage 59 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.