Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	26.360	26.460	26.090	26.340	20.141	12,612,900
2012-01-05	26.360	26.440	25.980	26.370	20.164	14,015,900
2012-01-04	25.520	26.510	25.460	26.470	20.240	19,041,200
2012-01-03	25.660	26.010	25.440	25.520	19.514	14,332,300
2011-12-30	25.610	25.740	25.380	25.380	19.407	7,981,200
2011-12-29	25.070	25.750	25.050	25.680	19.636	11,245,800
2011-12-28	25.610	25.670	25.010	25.060	19.162	12,285,200
2011-12-27	25.210	25.710	25.160	25.540	19.529	9,002,800
2011-12-23	25.600	25.630	25.150	25.270	19.323	11,578,700
2011-12-22	25.930	25.950	25.430	25.460	19.468	15,130,100
2011-12-21	25.760	26.040	25.480	25.960	19.850	18,322,700
2011-12-20	25.150	25.760	25.110	25.730	19.675	18,940,600
2011-12-19	25.060	25.250	24.640	24.720	18.902	15,501,000
2011-12-16	24.820	25.020	24.510	25.020	19.132	28,728,600
2011-12-15	24.670	24.750	24.550	24.660	18.856	18,239,000
2011-12-14	24.160	24.580	24.120	24.480	18.719	22,526,300
2011-12-13	24.750	24.790	24.040	24.180	18.489	15,660,600
2011-12-12	24.720	24.840	24.380	24.690	18.879	14,919,900
2011-12-09	25.050	25.250	24.930	24.970	19.093	20,340,300
2011-12-08	24.970	25.220	24.830	24.880	19.025	26,498,300
2011-12-07	24.570	25.240	24.570	25.200	19.269	32,269,400
2011-12-06	24.300	24.900	24.210	24.770	18.940	18,040,200
2011-12-05	24.510	24.670	24.180	24.350	18.619	13,785,400
2011-12-02	24.120	24.380	23.950	24.310	18.589	19,223,500
2011-12-01	23.910	24.220	23.830	23.870	18.252	14,051,400
2011-11-30	24.880	25.100	23.750	24.010	18.359	27,751,200
2011-11-29	23.520	24.390	23.470	24.300	18.581	26,520,800
2011-11-28	23.160	23.680	22.960	23.360	17.862	13,338,100
2011-11-25	22.550	23.020	22.390	22.680	17.342	6,049,700
2011-11-23	22.710	22.710	22.400	22.480	17.189	11,759,900
2011-11-22	23.100	23.170	22.780	22.810	17.442	11,564,400
2011-11-21	22.940	23.220	22.820	23.090	17.656	12,693,700
2011-11-18	23.420	23.460	22.930	23.310	17.824	14,795,300
2011-11-17	23.510	23.920	23.230	23.380	17.878	18,690,600
2011-11-16	22.890	24.050	22.800	23.490	17.962	23,133,400
2011-11-15	23.340	23.560	22.890	23.200	17.740	14,969,300
2011-11-14	23.200	24.000	23.200	23.500	17.969	29,351,000
2011-11-11	22.750	23.750	22.750	23.110	17.671	27,393,900
2011-11-10	22.460	22.800	22.110	22.460	17.174	18,154,200
2011-11-09	22.370	22.830	22.050	22.200	16.975	14,451,500
2011-11-08	22.480	22.800	22.040	22.770	17.411	15,432,200
2011-11-07	21.600	22.320	21.480	22.310	17.059	16,891,300
2011-11-04	21.490	21.660	21.210	21.540	16.471	10,412,100
2011-11-03	21.390	21.650	21.060	21.630	16.539	12,121,000
2011-11-02	21.030	21.440	20.780	21.330	16.310	14,293,100
2011-11-01	20.390	20.940	20.340	20.600	15.752	14,893,500
2011-10-31	21.170	21.430	21.000	21.020	16.073	12,529,500
2011-10-28	21.850	21.850	21.260	21.370	16.341	14,365,600
2011-10-27	22.170	22.300	21.790	21.900	16.746	15,974,300
2011-10-26	21.720	21.920	21.360	21.640	16.547	13,731,800
2011-10-25	21.920	22.050	21.460	21.510	16.448	17,920,100
2011-10-24	22.110	22.480	21.740	21.780	16.654	16,838,300
2011-10-21	21.780	22.200	21.710	22.130	16.922	15,755,900
2011-10-20	21.050	21.580	21.040	21.520	16.455	12,482,400
2011-10-19	21.480	21.660	20.990	21.040	16.088	12,162,900
2011-10-18	20.980	21.710	20.790	21.490	16.432	12,855,600
2011-10-17	20.570	21.400	20.570	20.890	15.974	16,940,000
2011-10-14	20.730	21.000	20.540	20.930	15.897	10,959,100
2011-10-13	20.370	20.780	20.240	20.450	15.533	6,978,200
2011-10-12	20.640	20.860	20.510	20.620	15.662	9,663,600

← NewerPage 63 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.