Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	25.010	25.580	25.000	25.560	19.216	11,001,000
2011-01-24	24.930	25.140	24.870	25.070	18.848	6,561,600
2011-01-21	25.480	25.490	24.990	25.010	18.803	11,254,300
2011-01-20	24.470	25.500	24.460	25.300	19.021	18,477,200
2011-01-19	24.930	24.940	24.260	24.400	18.344	12,044,500
2011-01-18	25.050	25.250	24.910	25.010	18.803	7,933,500
2011-01-14	24.310	25.160	24.270	25.000	18.795	13,379,300
2011-01-13	24.360	24.670	23.540	24.550	18.374	11,305,300
2011-01-12	24.460	24.590	24.350	24.440	18.292	7,136,900
2011-01-11	24.470	24.710	24.310	24.390	18.255	8,830,600
2011-01-10	23.920	24.380	23.830	24.310	18.195	9,647,200
2011-01-07	24.210	24.380	23.890	23.990	17.955	9,215,400
2011-01-06	24.630	24.660	24.000	24.130	18.060	13,235,300
2011-01-05	24.520	24.800	24.380	24.680	18.472	12,308,700
2011-01-04	25.230	25.230	24.450	24.560	18.382	11,745,200
2011-01-03	25.210	25.420	25.140	25.160	18.831	7,423,700
2010-12-31	24.970	25.120	24.820	25.080	18.771	5,001,000
2010-12-30	25.010	25.150	24.940	24.990	18.704	5,599,600
2010-12-29	25.100	25.370	25.020	25.030	18.734	5,645,700
2010-12-28	25.290	25.430	25.030	25.150	18.823	7,131,700
2010-12-27	25.390	25.560	25.280	25.480	19.070	5,792,100
2010-12-23	25.620	25.790	25.400	25.520	19.100	7,362,200
2010-12-22	25.660	25.840	25.570	25.670	19.213	5,773,300
2010-12-21	25.660	25.860	25.650	25.680	19.220	10,857,800
2010-12-20	25.230	25.720	25.180	25.560	19.130	12,928,500
2010-12-17	25.500	25.650	25.160	25.170	18.838	22,489,800
2010-12-16	25.140	25.500	25.140	25.450	19.048	9,729,800
2010-12-15	25.120	25.390	25.040	25.160	18.831	15,947,000
2010-12-14	24.900	25.240	24.860	25.110	18.794	16,494,300
2010-12-13	25.150	25.400	24.960	25.000	18.711	15,995,100
2010-12-10	25.190	25.450	25.170	25.220	18.876	15,847,700
2010-12-09	25.710	25.800	24.920	25.180	18.846	22,861,200
2010-12-08	25.090	25.700	25.060	25.660	19.205	18,275,400
2010-12-07	24.950	25.270	24.890	25.150	18.823	24,580,800
2010-12-06	24.760	24.870	24.710	24.820	18.576	12,216,800
2010-12-03	24.640	24.940	24.430	24.860	18.606	18,646,300
2010-12-02	23.520	25.040	23.520	24.920	18.651	37,056,700
2010-12-01	22.950	23.760	22.950	23.750	17.776	20,397,200
2010-11-30	21.670	22.900	21.660	22.700	16.990	20,740,900
2010-11-29	22.150	22.500	21.970	22.360	16.735	11,814,900
2010-11-26	22.470	22.480	22.240	22.240	16.645	4,467,300
2010-11-24	22.080	22.730	22.080	22.660	16.960	13,171,400
2010-11-23	22.150	22.180	21.930	22.070	16.518	11,923,800
2010-11-22	22.020	22.400	21.870	22.330	16.713	13,749,900
2010-11-19	21.620	22.150	21.550	22.090	16.533	14,257,900
2010-11-18	21.740	21.860	21.590	21.640	16.196	10,614,600
2010-11-17	21.590	21.650	21.370	21.520	16.107	14,166,300
2010-11-16	21.440	22.090	21.340	21.570	16.144	22,655,500
2010-11-15	21.750	22.480	21.360	21.460	16.062	21,399,500
2010-11-12	22.180	22.190	21.600	21.690	16.234	14,403,800
2010-11-11	21.670	22.300	21.550	22.300	16.690	12,176,600
2010-11-10	21.710	21.880	21.550	21.860	16.361	11,885,300
2010-11-09	22.090	22.110	21.560	21.650	16.204	10,207,200
2010-11-08	22.020	22.200	21.840	22.090	16.533	7,195,300
2010-11-05	22.270	22.470	22.120	22.290	16.683	8,690,800
2010-11-04	22.170	22.320	22.040	22.300	16.690	8,339,500
2010-11-03	22.070	22.090	21.610	21.920	16.406	8,872,900
2010-11-02	21.400	22.040	21.340	21.920	16.406	11,238,800
2010-11-01	21.310	21.600	21.090	21.190	15.860	9,258,300
2010-10-29	21.360	21.410	21.220	21.340	15.972	7,759,100

← NewerPage 67 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.