Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	27.060	27.330	26.640	26.660	20.125	11,029,200
2011-04-19	26.480	26.790	26.360	26.660	20.125	8,336,900
2011-04-18	26.640	26.830	26.360	26.460	19.974	11,365,100
2011-04-15	27.180	27.320	26.960	27.050	20.337	10,331,900
2011-04-14	26.840	27.180	26.690	27.090	20.367	8,900,300
2011-04-13	27.180	27.190	26.750	26.910	20.231	7,926,500
2011-04-12	26.610	27.200	26.590	27.090	20.367	10,722,100
2011-04-11	26.780	27.090	26.660	26.780	20.134	8,499,700
2011-04-08	26.770	26.940	26.590	26.820	20.164	9,821,400
2011-04-07	26.580	26.880	26.420	26.600	19.998	11,326,800
2011-04-06	26.840	26.970	26.520	26.670	20.051	8,510,900
2011-04-05	26.700	26.970	26.550	26.780	20.134	9,479,900
2011-04-04	26.690	26.980	26.410	26.580	19.983	7,130,500
2011-04-01	26.470	26.840	26.400	26.740	20.104	8,607,500
2011-03-31	26.880	26.900	26.260	26.430	19.871	12,918,300
2011-03-30	27.040	27.130	26.810	26.970	20.276	5,161,900
2011-03-29	26.800	26.980	26.730	26.930	20.246	8,411,900
2011-03-28	27.180	27.210	26.620	26.720	20.089	9,113,500
2011-03-25	27.180	27.450	27.100	27.190	20.442	9,449,700
2011-03-24	27.060	27.420	26.840	27.280	20.510	12,413,100
2011-03-23	26.380	26.990	26.290	26.970	20.276	12,990,400
2011-03-22	26.310	26.520	26.210	26.450	19.886	11,005,700
2011-03-21	26.490	26.540	26.160	26.320	19.788	15,661,300
2011-03-18	26.390	26.470	26.080	26.200	19.698	19,753,300
2011-03-17	26.420	26.500	25.970	26.080	19.607	15,306,600
2011-03-16	26.680	26.700	25.980	26.000	19.547	19,004,500
2011-03-15	26.450	26.760	26.150	26.640	20.028	14,875,900
2011-03-14	26.740	26.900	26.370	26.810	20.156	11,427,900
2011-03-11	26.470	27.210	26.470	26.940	20.254	14,946,500
2011-03-10	26.390	26.790	26.300	26.680	20.058	16,060,600
2011-03-09	26.520	27.000	26.470	26.820	20.164	11,550,500
2011-03-08	26.020	26.780	26.000	26.610	20.006	13,295,700
2011-03-07	26.230	26.480	25.860	26.000	19.547	12,491,100
2011-03-04	26.270	26.540	25.900	26.240	19.728	13,938,100
2011-03-03	25.950	26.350	25.780	26.280	19.758	16,293,600
2011-03-02	25.320	25.890	25.240	25.780	19.382	12,932,300
2011-03-01	26.350	26.420	25.480	25.500	19.171	13,438,600
2011-02-28	25.400	26.170	25.400	26.170	19.675	17,264,100
2011-02-25	25.270	25.510	25.170	25.270	18.998	13,123,500
2011-02-24	25.670	25.730	25.000	25.110	18.878	15,930,100
2011-02-23	25.760	26.580	25.130	25.730	19.344	25,671,300
2011-02-22	26.500	26.610	25.730	25.990	19.540	21,878,600
2011-02-18	26.070	26.440	25.950	26.300	19.773	16,534,900
2011-02-17	25.650	26.190	25.550	26.140	19.652	12,717,200
2011-02-16	25.610	26.030	25.610	25.790	19.389	11,011,200
2011-02-15	24.990	25.590	24.940	25.580	19.231	13,664,400
2011-02-14	25.090	25.290	25.000	25.170	18.923	8,313,800
2011-02-11	24.360	25.160	24.130	25.090	18.863	12,499,400
2011-02-10	24.430	24.530	24.250	24.430	18.367	11,646,400
2011-02-09	24.670	24.750	24.380	24.470	18.397	12,913,900
2011-02-08	24.630	24.880	24.570	24.750	18.607	10,912,300
2011-02-07	24.760	24.820	24.550	24.620	18.510	10,225,300
2011-02-04	24.470	24.830	24.410	24.710	18.577	11,168,000
2011-02-03	24.320	24.690	24.230	24.500	18.420	11,599,800
2011-02-02	24.860	24.940	24.240	24.260	18.239	18,374,200
2011-02-01	24.890	25.150	24.660	25.000	18.795	12,794,000
2011-01-31	25.130	25.300	24.760	24.800	18.645	17,394,300
2011-01-28	26.090	26.200	25.230	25.250	18.983	12,166,100
2011-01-27	25.910	26.290	25.760	26.240	19.728	12,367,800
2011-01-26	25.650	26.270	25.590	25.850	19.434	18,679,100

← NewerPage 66 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.