Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	22.580	22.750	22.380	22.500	17.090	9,699,000
2011-07-15	23.160	23.160	22.640	22.860	17.257	14,004,700
2011-07-14	23.290	23.550	23.070	23.110	17.445	11,512,400
2011-07-13	23.300	23.550	23.250	23.280	17.574	9,157,000
2011-07-12	23.110	23.420	23.030	23.180	17.498	13,399,800
2011-07-11	23.350	23.450	23.000	23.180	17.498	12,983,800
2011-07-08	23.640	23.830	23.470	23.610	17.823	10,516,300
2011-07-07	23.500	24.210	23.480	23.990	18.110	16,905,700
2011-07-06	23.460	23.570	23.200	23.260	17.559	14,712,400
2011-07-05	23.810	23.810	23.440	23.480	17.725	8,326,500
2011-07-01	23.300	23.910	23.300	23.820	17.981	8,819,700
2011-06-30	23.460	23.630	23.190	23.310	17.596	11,038,900
2011-06-29	23.560	23.570	23.200	23.380	17.649	12,124,700
2011-06-28	23.240	23.700	23.170	23.470	17.717	14,497,500
2011-06-27	23.190	23.400	22.970	23.150	17.476	13,019,100
2011-06-24	23.670	23.770	23.070	23.250	17.551	26,641,200
2011-06-23	22.920	23.750	22.820	23.710	17.898	20,020,700
2011-06-22	23.570	23.640	23.190	23.190	17.506	18,991,000
2011-06-21	23.190	23.770	23.080	23.680	17.876	17,278,400
2011-06-20	22.600	23.230	22.570	23.110	17.445	11,944,500
2011-06-17	22.870	23.010	22.710	22.830	17.234	28,177,400
2011-06-16	22.160	23.080	22.160	22.680	17.121	22,543,400
2011-06-15	22.690	22.710	22.030	22.110	16.691	17,569,500
2011-06-14	22.350	22.820	22.320	22.720	17.151	18,425,900
2011-06-13	22.300	22.360	22.040	22.050	16.645	17,150,300
2011-06-10	22.720	22.720	22.200	22.260	16.804	20,135,500
2011-06-09	22.850	23.190	22.740	22.770	17.189	16,354,100
2011-06-08	22.830	22.900	22.590	22.720	17.151	21,615,400
2011-06-07	23.020	23.490	22.940	22.990	17.355	17,804,500
2011-06-06	23.070	23.290	22.860	22.870	17.264	17,453,600
2011-06-03	23.250	23.580	23.180	23.400	17.664	16,135,200
2011-06-02	23.740	23.790	23.350	23.590	17.808	16,658,900
2011-06-01	24.090	24.160	23.720	23.720	17.906	18,203,300
2011-05-31	24.280	24.340	24.110	24.140	18.223	14,117,000
2011-05-27	24.420	24.470	24.190	24.250	18.306	15,929,900
2011-05-26	24.220	24.470	24.210	24.310	18.351	13,474,400
2011-05-25	24.130	24.500	24.050	24.340	18.374	13,865,600
2011-05-24	24.420	24.460	24.090	24.150	18.231	14,148,100
2011-05-23	24.250	24.570	24.250	24.380	18.404	12,697,200
2011-05-20	24.740	24.830	24.430	24.460	18.465	15,534,300
2011-05-19	25.030	25.030	24.730	24.780	18.706	15,087,900
2011-05-18	24.700	25.100	24.630	25.050	18.910	14,940,600
2011-05-17	25.000	25.100	24.630	24.750	18.683	16,095,200
2011-05-16	24.820	25.580	24.670	24.840	18.751	31,368,400
2011-05-13	26.040	26.070	25.520	25.760	19.446	11,922,800
2011-05-12	25.830	26.040	25.480	25.980	19.612	16,015,700
2011-05-11	26.080	26.270	25.630	25.940	19.582	12,585,600
2011-05-10	25.770	26.310	25.750	26.210	19.786	9,825,300
2011-05-09	25.700	25.840	25.600	25.760	19.446	8,619,400
2011-05-06	25.960	26.150	25.640	25.640	19.355	11,247,400
2011-05-05	25.720	25.980	25.560	25.760	19.446	17,750,900
2011-05-04	26.050	26.270	25.640	25.760	19.446	19,315,100
2011-05-03	26.240	26.240	25.840	26.050	19.665	14,394,900
2011-05-02	26.380	26.600	26.290	26.380	19.914	7,899,600
2011-04-29	26.620	26.700	26.140	26.250	19.816	20,025,200
2011-04-28	26.750	26.870	26.400	26.600	20.080	10,977,200
2011-04-27	26.330	26.790	26.180	26.740	20.186	12,362,400
2011-04-26	26.110	26.490	25.910	26.270	19.831	10,300,000
2011-04-25	26.570	26.600	26.270	26.340	19.884	8,965,500
2011-04-21	26.720	26.840	26.550	26.670	20.133	7,398,900

← NewerPage 65 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.