Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	31.420	31.430	30.910	31.070	23.884	11,494,700
2012-04-02	31.310	31.490	31.160	31.380	24.122	12,793,700
2012-03-30	31.460	31.570	31.230	31.380	24.122	13,346,000
2012-03-29	30.990	31.290	30.850	31.210	23.991	10,789,300
2012-03-28	31.100	31.260	30.970	31.220	23.999	11,400,200
2012-03-27	31.160	31.490	31.000	31.180	23.968	16,181,100
2012-03-26	30.970	31.190	30.910	31.180	23.968	10,578,600
2012-03-23	30.630	30.810	30.100	30.740	23.630	17,540,700
2012-03-22	30.680	31.000	30.580	30.950	23.792	12,701,900
2012-03-21	30.690	31.000	30.640	30.860	23.722	12,579,800
2012-03-20	30.410	30.740	30.340	30.590	23.515	10,104,100
2012-03-19	30.350	30.610	30.130	30.530	23.469	11,950,100
2012-03-16	30.620	30.660	30.140	30.410	23.376	17,419,800
2012-03-15	30.450	30.800	30.210	30.690	23.592	20,820,300
2012-03-14	30.430	30.600	30.180	30.490	23.438	20,702,200
2012-03-13	30.030	30.330	29.950	30.230	23.238	23,876,400
2012-03-12	29.960	30.070	29.700	29.840	22.938	12,880,500
2012-03-09	29.460	29.940	29.350	29.770	22.884	19,918,000
2012-03-08	28.860	29.440	28.860	29.360	22.569	22,110,700
2012-03-07	27.950	29.000	27.910	28.870	22.193	30,483,500
2012-03-06	27.860	28.090	27.780	27.840	21.401	14,060,600
2012-03-05	27.970	28.330	27.920	28.240	21.708	15,773,900
2012-03-02	28.340	28.670	28.110	28.130	21.624	15,007,800
2012-03-01	28.410	28.600	28.090	28.380	21.816	12,494,000
2012-02-29	27.800	28.520	27.760	28.380	21.816	19,593,100
2012-02-28	27.340	27.730	27.110	27.710	21.301	18,008,400
2012-02-27	27.240	28.060	27.200	27.340	21.017	21,943,500
2012-02-24	27.060	27.170	26.720	27.160	20.878	15,136,000
2012-02-23	26.790	27.240	26.580	27.060	20.801	19,962,400
2012-02-22	27.610	27.670	26.750	26.950	20.717	21,692,000
2012-02-21	28.230	28.460	27.650	27.760	21.339	15,633,200
2012-02-17	27.460	27.840	27.430	27.680	21.278	9,268,500
2012-02-16	27.340	27.580	27.140	27.310	20.993	12,233,500
2012-02-15	27.230	27.530	27.200	27.430	21.086	17,441,800
2012-02-14	27.200	27.500	27.050	27.190	20.901	10,580,800
2012-02-13	27.280	27.460	27.170	27.390	21.055	11,777,700
2012-02-10	26.740	27.120	26.690	27.090	20.824	10,492,800
2012-02-09	26.960	27.010	26.780	26.910	20.686	15,698,000
2012-02-08	26.890	27.040	26.840	26.880	20.663	17,096,300
2012-02-07	27.040	27.220	26.920	26.960	20.724	12,073,400
2012-02-06	27.160	27.300	26.960	27.010	20.763	11,062,200
2012-02-03	27.080	27.290	26.920	27.200	20.909	14,013,600
2012-02-02	26.880	26.980	26.500	26.820	20.617	12,355,200
2012-02-01	27.160	27.380	26.870	26.880	20.663	13,939,100
2012-01-31	27.050	27.410	26.790	26.830	20.624	18,581,800
2012-01-30	26.680	26.840	26.380	26.820	20.617	11,088,800
2012-01-27	26.890	27.120	26.730	26.910	20.686	11,442,800
2012-01-26	26.970	27.010	26.250	26.950	20.717	18,113,400
2012-01-25	26.830	27.180	26.680	26.910	20.686	17,001,800
2012-01-24	26.220	26.920	26.170	26.880	20.663	13,896,700
2012-01-23	26.460	26.460	25.930	26.330	20.240	14,759,200
2012-01-20	27.250	27.330	26.420	26.530	20.286	15,995,000
2012-01-19	27.440	27.500	26.950	27.330	20.898	14,240,800
2012-01-18	26.730	27.570	26.690	27.460	20.997	19,208,200
2012-01-17	26.510	26.890	26.460	26.800	20.493	19,179,400
2012-01-13	26.300	26.430	26.050	26.320	20.126	16,140,500
2012-01-12	26.550	26.680	26.110	26.390	20.179	16,742,600
2012-01-11	26.590	26.600	26.220	26.530	20.286	11,601,900
2012-01-10	26.310	26.540	26.260	26.430	20.210	9,626,300
2012-01-09	26.380	26.380	25.960	26.100	19.957	12,291,100

← NewerPage 62 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.