Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	20.810	20.870	20.480	20.530	15.593	21,172,200
2011-10-10	20.480	20.870	20.480	20.860	15.844	17,096,700
2011-10-07	20.410	20.650	20.050	20.340	15.449	32,585,800
2011-10-06	19.780	20.260	19.380	20.240	15.373	28,775,200
2011-10-05	19.570	19.810	19.300	19.740	14.993	13,745,400
2011-10-04	18.640	19.720	18.550	19.660	14.933	16,503,400
2011-10-03	19.390	19.540	18.860	18.980	14.416	14,002,100
2011-09-30	19.660	19.850	19.330	19.340	14.689	14,668,600
2011-09-29	20.190	20.310	19.570	20.020	15.206	13,661,500
2011-09-28	20.230	20.500	19.820	19.880	15.100	13,325,200
2011-09-27	20.230	20.670	20.130	20.240	15.373	14,722,100
2011-09-26	19.840	19.860	19.300	19.820	15.054	17,336,000
2011-09-23	18.850	19.870	18.850	19.740	14.993	19,994,400
2011-09-22	18.630	19.280	18.530	18.900	14.355	20,543,400
2011-09-21	19.940	20.040	19.160	19.180	14.568	14,472,800
2011-09-20	20.120	20.450	19.900	19.920	15.130	15,439,500
2011-09-19	20.010	20.260	19.660	20.010	15.198	10,628,600
2011-09-16	20.180	20.450	20.120	20.380	15.479	19,529,900
2011-09-15	19.790	20.040	19.590	19.990	15.183	9,380,800
2011-09-14	19.240	19.860	19.170	19.580	14.872	16,988,600
2011-09-13	19.260	19.270	18.870	19.150	14.545	15,571,100
2011-09-12	18.720	19.140	18.700	19.130	14.530	12,254,400
2011-09-09	19.340	19.350	18.840	18.960	14.401	13,284,200
2011-09-08	19.590	19.810	19.440	19.580	14.872	15,870,100
2011-09-07	19.520	19.760	19.440	19.660	14.933	15,678,200
2011-09-06	18.350	19.260	18.280	19.210	14.591	13,974,500
2011-09-02	19.520	19.520	18.860	18.940	14.386	18,192,400
2011-09-01	19.940	20.250	19.760	19.810	15.046	17,670,800
2011-08-31	20.090	20.270	19.770	19.930	15.138	18,002,100
2011-08-30	20.340	20.450	19.930	20.030	15.214	18,916,200
2011-08-29	20.550	20.560	20.300	20.490	15.563	15,440,800
2011-08-26	20.150	20.370	19.890	20.240	15.373	19,044,800
2011-08-25	20.440	20.600	19.970	20.110	15.274	13,244,100
2011-08-24	20.100	20.380	19.860	20.340	15.449	16,428,000
2011-08-23	19.590	20.120	19.490	20.120	15.282	13,371,200
2011-08-22	19.920	19.940	19.470	19.530	14.834	13,528,700
2011-08-19	19.300	19.960	19.260	19.310	14.667	17,361,600
2011-08-18	19.470	19.730	19.260	19.580	14.872	27,595,700
2011-08-17	20.170	20.220	19.830	20.100	15.267	20,300,400
2011-08-16	19.470	20.180	19.430	20.090	15.259	23,935,600
2011-08-15	19.230	19.750	19.100	19.680	14.948	34,152,300
2011-08-12	19.300	19.510	18.970	19.510	14.819	22,857,600
2011-08-11	18.140	19.340	18.100	19.090	14.500	22,410,500
2011-08-10	18.780	18.780	18.070	18.110	13.755	27,372,500
2011-08-09	18.950	19.200	18.150	19.170	14.560	21,270,000
2011-08-08	19.750	20.080	18.660	18.670	14.181	27,609,600
2011-08-05	20.430	20.530	19.860	20.150	15.305	26,207,700
2011-08-04	20.130	20.500	19.950	20.220	15.358	27,540,600
2011-08-03	20.630	20.630	20.160	20.420	15.510	24,264,000
2011-08-02	20.930	21.080	20.450	20.460	15.540	18,600,300
2011-08-01	21.610	21.680	20.980	21.090	16.019	20,701,500
2011-07-29	21.350	21.790	21.310	21.580	16.391	20,663,400
2011-07-28	22.490	22.730	21.720	21.790	16.550	18,249,600
2011-07-27	22.670	22.810	22.420	22.460	17.059	13,178,500
2011-07-26	22.580	22.920	22.470	22.840	17.348	13,850,700
2011-07-25	22.380	22.650	22.370	22.610	17.173	11,737,300
2011-07-22	22.920	22.940	22.520	22.620	17.181	14,051,600
2011-07-21	22.910	23.250	22.830	22.940	17.424	11,012,400
2011-07-20	22.960	23.000	22.680	22.770	17.295	8,283,300
2011-07-19	22.680	23.010	22.620	22.960	17.439	12,257,600

← NewerPage 64 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.