Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	27.170	27.550	26.840	27.240	21.033	12,967,200
2012-06-27	27.270	27.520	27.060	27.300	21.079	9,672,800
2012-06-26	27.000	27.500	26.780	27.260	21.048	13,961,400
2012-06-25	27.090	27.150	26.780	26.930	20.793	10,083,100
2012-06-22	27.670	27.840	27.250	27.310	21.087	16,842,000
2012-06-21	28.680	28.690	27.450	27.500	21.233	14,978,600
2012-06-20	28.600	28.660	28.170	28.630	22.106	11,667,200
2012-06-19	28.510	28.710	28.200	28.540	22.036	11,322,200
2012-06-18	27.880	28.560	27.840	28.430	21.951	11,708,800
2012-06-15	27.870	28.080	27.620	28.050	21.658	22,257,500
2012-06-14	26.860	27.940	26.860	27.770	21.442	15,661,600
2012-06-13	27.190	27.480	26.610	26.880	20.755	15,853,500
2012-06-12	27.080	27.610	27.020	27.440	21.187	15,011,700
2012-06-11	28.050	28.070	26.960	26.980	20.832	15,812,300
2012-06-08	27.570	27.990	27.430	27.920	21.558	12,203,200
2012-06-07	27.600	28.130	27.550	27.690	21.380	21,908,500
2012-06-06	26.960	27.480	26.750	27.480	21.218	17,718,300
2012-06-05	26.490	26.580	26.180	26.430	20.407	15,109,200
2012-06-04	26.050	26.700	26.030	26.660	20.585	16,113,000
2012-06-01	26.130	26.630	26.130	26.360	20.353	19,817,900
2012-05-31	26.980	27.100	26.600	26.720	20.631	19,424,500
2012-05-30	27.170	27.590	26.680	26.990	20.840	24,427,500
2012-05-29	27.430	27.690	27.200	27.490	21.226	18,137,300
2012-05-25	26.950	27.370	26.920	27.240	21.033	16,809,700
2012-05-24	26.330	27.150	26.210	27.100	20.925	25,268,400
2012-05-23	25.310	26.280	25.280	26.190	20.222	30,028,300
2012-05-22	25.700	26.150	25.310	25.490	19.681	25,461,700
2012-05-21	26.170	26.530	25.420	25.600	19.766	50,428,400
2012-05-18	28.320	28.990	28.220	28.480	21.990	19,092,800
2012-05-17	29.250	29.270	28.350	28.370	21.905	19,689,300
2012-05-16	29.160	29.760	29.090	29.320	22.639	14,050,700
2012-05-15	28.490	29.790	28.400	29.030	22.415	26,255,000
2012-05-14	29.460	29.920	29.410	29.560	22.824	13,406,600
2012-05-11	29.930	30.070	29.570	29.620	22.870	19,887,900
2012-05-10	30.540	30.750	29.890	30.180	23.303	19,543,400
2012-05-09	30.390	30.490	29.890	30.340	23.426	11,657,200
2012-05-08	30.510	30.830	29.880	30.670	23.681	16,270,600
2012-05-07	31.340	31.370	30.720	30.790	23.774	12,497,500
2012-05-04	31.560	31.570	31.050	31.090	24.005	8,042,200
2012-05-03	32.150	32.230	31.540	31.660	24.445	7,181,700
2012-05-02	31.600	32.180	31.440	32.100	24.785	10,966,500
2012-05-01	31.520	32.000	31.330	31.610	24.407	7,152,000
2012-04-30	31.490	31.640	31.210	31.470	24.299	13,206,600
2012-04-27	31.540	31.810	31.080	31.610	24.407	10,010,900
2012-04-26	31.630	31.770	31.180	31.430	24.268	13,035,900
2012-04-25	31.520	31.850	31.520	31.730	24.500	7,472,500
2012-04-24	31.200	31.720	31.180	31.380	24.229	9,385,200
2012-04-23	31.280	31.410	30.920	31.120	24.029	8,440,600
2012-04-20	32.010	32.120	31.510	31.650	24.330	9,225,200
2012-04-19	31.900	32.150	31.590	32.000	24.599	12,186,900
2012-04-18	31.930	32.120	31.860	31.960	24.568	7,322,600
2012-04-17	32.170	32.270	31.930	32.080	24.660	10,793,300
2012-04-16	31.940	32.290	31.730	32.050	24.637	11,216,900
2012-04-13	31.490	31.860	31.400	31.690	24.360	8,871,200
2012-04-12	31.060	31.580	31.040	31.500	24.214	7,571,300
2012-04-11	30.530	31.230	30.500	31.020	23.845	13,711,700
2012-04-10	31.030	31.270	30.330	30.330	23.315	12,941,600
2012-04-09	30.830	31.200	30.700	31.090	23.899	12,396,500
2012-04-05	31.290	31.630	31.190	31.350	24.099	13,355,800
2012-04-04	30.880	31.330	30.630	31.270	24.038	13,497,000

← NewerPage 61 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.