Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	30.000	30.090	29.700	29.800	23.153	11,027,800
2012-09-21	29.970	30.210	29.730	30.190	23.456	20,802,200
2012-09-20	29.480	30.060	29.340	30.000	23.308	13,396,400
2012-09-19	29.300	29.930	29.250	29.590	22.990	11,956,700
2012-09-18	29.270	29.360	28.850	29.180	22.671	11,937,200
2012-09-17	29.490	29.750	29.140	29.230	22.710	10,046,500
2012-09-14	29.100	29.770	29.100	29.400	22.842	11,767,500
2012-09-13	28.290	29.110	28.090	29.020	22.547	13,246,300
2012-09-12	28.650	28.820	28.120	28.220	21.925	11,582,000
2012-09-11	28.630	28.870	28.380	28.600	22.221	10,131,100
2012-09-10	28.320	29.130	28.320	28.690	22.291	12,697,200
2012-09-07	28.450	28.480	28.210	28.320	22.003	15,806,500
2012-09-06	28.340	28.750	28.160	28.380	22.050	17,720,500
2012-09-05	28.560	28.780	27.810	28.100	21.832	14,271,000
2012-09-04	28.560	28.620	28.190	28.430	22.089	10,066,600
2012-08-31	28.320	28.710	28.240	28.480	22.127	15,045,500
2012-08-30	28.170	28.470	28.130	28.180	21.894	11,664,300
2012-08-29	27.970	28.620	27.910	28.340	22.019	14,765,000
2012-08-28	27.730	28.000	27.660	27.850	21.638	9,961,500
2012-08-27	27.840	27.940	27.550	27.700	21.521	10,870,700
2012-08-24	27.280	27.810	27.250	27.730	21.545	11,341,700
2012-08-23	27.160	27.540	27.150	27.360	21.257	16,086,900
2012-08-22	26.410	27.340	26.400	27.240	21.164	20,086,800
2012-08-21	26.310	26.710	26.120	26.430	20.535	16,205,200
2012-08-20	26.190	27.090	25.970	26.260	20.403	47,478,900
2012-08-17	27.530	27.870	27.250	27.870	21.653	13,596,000
2012-08-16	26.890	27.550	26.770	27.450	21.327	12,592,700
2012-08-15	26.600	27.090	26.500	26.830	20.845	15,330,300
2012-08-14	26.890	27.000	26.360	26.540	20.620	14,279,800
2012-08-13	26.740	26.760	26.340	26.550	20.628	10,952,400
2012-08-10	26.700	26.800	26.430	26.770	20.799	10,123,100
2012-08-09	26.300	26.970	26.290	26.910	20.908	12,020,300
2012-08-08	25.920	26.460	25.710	26.420	20.527	12,004,700
2012-08-07	25.500	26.120	25.440	25.970	20.177	12,326,200
2012-08-06	25.600	25.790	25.340	25.410	19.742	12,584,800
2012-08-03	25.060	25.500	25.020	25.490	19.804	10,237,700
2012-08-02	25.070	25.550	24.760	24.850	19.307	15,421,900
2012-08-01	25.440	25.900	24.960	25.140	19.532	28,243,100
2012-07-31	26.350	26.530	25.310	25.370	19.711	22,722,000
2012-07-30	27.020	27.080	26.610	26.860	20.869	6,866,500
2012-07-27	26.730	27.250	26.510	27.070	21.032	12,371,100
2012-07-26	25.950	26.670	25.910	26.600	20.667	13,969,200
2012-07-25	26.070	26.120	25.560	25.600	19.890	8,399,400
2012-07-24	25.740	25.870	25.540	25.770	20.022	8,218,100
2012-07-23	25.180	26.100	25.110	25.770	20.022	9,853,200
2012-07-20	25.950	26.160	25.790	25.790	19.913	12,072,100
2012-07-19	25.700	26.310	25.600	26.030	20.098	13,278,700
2012-07-18	25.360	25.820	25.200	25.660	19.813	18,466,300
2012-07-17	25.600	25.740	25.300	25.550	19.728	24,927,800
2012-07-16	26.550	26.570	25.730	25.800	19.921	25,123,900
2012-07-13	26.650	26.810	26.390	26.720	20.631	10,226,400
2012-07-12	26.210	26.720	25.900	26.570	20.515	16,794,800
2012-07-11	27.200	27.370	26.640	26.670	20.593	18,575,400
2012-07-10	27.390	27.610	26.990	27.170	20.979	10,561,700
2012-07-09	27.580	27.720	27.220	27.280	21.064	10,852,300
2012-07-06	27.310	27.860	27.290	27.850	21.504	9,529,500
2012-07-05	27.680	27.750	27.420	27.580	21.295	9,684,700
2012-07-03	28.000	28.000	27.060	27.620	21.326	13,071,900
2012-07-02	28.460	28.630	27.900	28.620	22.098	9,952,100
2012-06-29	27.850	28.440	27.360	28.440	21.959	12,927,300

← NewerPage 60 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.