Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	21.550	21.600	21.240	21.380	16.002	6,832,200
2010-10-27	21.530	21.540	21.180	21.460	16.062	14,100,200
2010-10-26	21.720	21.980	21.590	21.720	16.256	6,384,000
2010-10-25	22.070	22.180	21.830	21.860	16.361	7,775,000
2010-10-22	22.080	22.080	21.830	22.000	16.466	7,189,900
2010-10-21	21.770	22.370	21.710	22.050	16.503	21,890,300
2010-10-20	21.090	21.690	21.000	21.650	16.204	15,242,800
2010-10-19	20.830	21.410	20.800	21.050	15.755	18,267,300
2010-10-18	21.340	21.370	20.880	21.050	15.755	23,215,100
2010-10-15	21.800	21.890	21.280	21.560	16.054	20,615,200
2010-10-14	21.970	22.000	21.500	21.680	16.144	12,710,300
2010-10-13	22.180	22.200	21.760	21.890	16.300	15,558,800
2010-10-12	22.450	22.500	22.010	22.040	16.412	21,676,600
2010-10-11	22.690	22.830	22.500	22.590	16.821	5,210,300
2010-10-08	22.740	22.840	22.580	22.700	16.903	13,676,500
2010-10-07	22.710	22.910	22.440	22.630	16.851	11,956,400
2010-10-06	22.690	22.740	22.460	22.670	16.881	9,561,900
2010-10-05	22.400	22.790	22.300	22.670	16.881	11,410,900
2010-10-04	22.260	22.510	21.970	22.240	16.561	12,470,300
2010-10-01	22.380	22.700	22.190	22.350	16.642	10,985,400
2010-09-30	22.290	22.570	22.120	22.290	16.598	11,853,300
2010-09-29	22.310	22.600	22.100	22.190	16.523	12,385,400
2010-09-28	22.200	22.480	21.900	22.410	16.687	11,880,500
2010-09-27	22.420	22.470	22.240	22.270	16.583	7,121,700
2010-09-24	21.830	22.530	21.740	22.480	16.739	12,670,400
2010-09-23	21.570	21.900	21.450	21.520	16.024	8,182,200
2010-09-22	21.640	21.880	21.560	21.760	16.203	10,494,000
2010-09-21	21.560	22.000	21.400	21.690	16.151	13,061,200
2010-09-20	21.140	21.550	21.080	21.460	15.980	11,164,800
2010-09-17	21.400	21.470	20.960	21.020	15.652	14,891,700
2010-09-16	21.340	21.470	21.130	21.310	15.868	8,565,100
2010-09-15	21.420	21.540	21.190	21.480	15.995	8,163,900
2010-09-14	21.680	21.780	21.440	21.530	16.032	9,771,800
2010-09-13	21.680	21.970	21.580	21.710	16.166	6,542,500
2010-09-10	21.570	21.810	21.500	21.520	16.024	6,703,000
2010-09-09	21.720	21.840	21.500	21.570	16.062	7,083,500
2010-09-08	21.480	21.700	21.440	21.540	16.039	8,348,400
2010-09-07	21.810	21.850	21.470	21.530	16.032	8,348,200
2010-09-03	22.310	22.500	21.740	21.960	16.352	11,768,700
2010-09-02	21.330	22.100	21.280	21.940	16.337	18,434,900
2010-09-01	20.480	21.290	20.470	21.240	15.816	13,041,400
2010-08-31	20.350	20.740	20.250	20.280	15.101	16,637,800
2010-08-30	21.040	21.050	20.450	20.460	15.235	13,174,400
2010-08-27	20.770	21.150	20.520	21.100	15.712	17,964,900
2010-08-26	20.900	20.980	20.640	20.650	15.377	15,372,200
2010-08-25	20.060	20.830	20.050	20.710	15.421	19,268,100
2010-08-24	19.980	20.430	19.780	20.220	15.056	22,442,200
2010-08-23	20.940	21.000	20.230	20.230	15.064	20,860,700
2010-08-20	20.270	20.720	20.180	20.640	15.369	12,040,200
2010-08-19	20.620	20.850	20.130	20.400	15.190	17,823,900
2010-08-18	20.040	20.810	20.020	20.790	15.481	19,607,100
2010-08-17	20.020	20.340	19.780	19.990	14.885	18,203,600
2010-08-16	20.080	20.370	19.580	19.700	14.669	25,994,300
2010-08-13	19.620	20.060	19.550	19.590	14.587	13,805,000
2010-08-12	19.620	19.830	19.450	19.740	14.699	9,941,000
2010-08-11	19.730	19.920	19.350	19.810	14.751	19,107,200
2010-08-10	20.160	20.190	19.820	19.920	14.833	13,426,500
2010-08-09	20.390	20.460	20.290	20.310	15.123	10,990,000
2010-08-06	20.520	20.620	20.200	20.280	15.101	15,673,200
2010-08-05	20.720	20.940	20.470	20.740	15.444	10,953,600

← NewerPage 68 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.