Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	20.920	21.130	20.810	20.810	15.496	11,262,100
2010-08-03	21.220	21.280	20.650	20.740	15.444	11,929,000
2010-08-02	21.070	21.400	20.810	21.330	15.883	9,355,800
2010-07-30	20.310	20.810	20.190	20.740	15.444	11,694,200
2010-07-29	20.980	21.010	20.130	20.480	15.250	14,500,600
2010-07-28	21.080	21.310	20.570	20.700	15.414	11,207,700
2010-07-27	21.950	21.990	21.040	21.150	15.749	14,993,100
2010-07-26	21.230	21.820	21.080	21.800	16.233	12,603,400
2010-07-23	20.760	21.140	20.590	21.110	15.719	12,254,300
2010-07-22	20.200	20.930	20.170	20.830	15.511	13,812,300
2010-07-21	20.400	20.410	19.860	19.980	14.878	10,141,500
2010-07-20	19.710	20.420	19.640	20.330	15.138	11,511,000
2010-07-19	20.030	20.060	19.750	19.930	14.840	8,218,900
2010-07-16	20.790	20.790	19.990	20.040	14.840	14,778,100
2010-07-15	20.890	20.950	20.500	20.880	15.463	9,586,200
2010-07-14	21.090	21.090	20.640	20.870	15.455	11,120,400
2010-07-13	20.550	21.310	20.470	21.160	15.670	17,774,900
2010-07-12	20.360	20.500	20.110	20.360	15.077	17,236,900
2010-07-09	20.220	20.440	20.020	20.430	15.129	19,708,600
2010-07-08	20.540	20.640	20.040	20.230	14.981	14,387,500
2010-07-07	20.040	20.420	19.640	20.390	15.100	18,584,100
2010-07-06	20.440	20.640	19.740	19.960	14.781	16,062,300
2010-07-02	20.530	20.540	20.010	20.270	15.011	11,921,600
2010-07-01	20.550	20.760	20.020	20.410	15.114	22,597,500
2010-06-30	20.580	20.860	20.360	20.420	15.122	11,343,100
2010-06-29	20.940	20.980	20.500	20.600	15.255	16,668,000
2010-06-28	21.380	21.490	21.170	21.230	15.722	8,009,500
2010-06-25	21.210	21.600	21.120	21.330	15.796	21,273,000
2010-06-24	21.350	21.630	21.060	21.240	15.729	15,902,100
2010-06-23	21.710	22.120	21.420	21.850	16.181	13,977,400
2010-06-22	22.670	22.730	21.730	21.760	16.114	20,283,600
2010-06-21	22.810	22.980	22.440	22.510	16.670	13,461,300
2010-06-18	22.700	22.970	22.530	22.620	16.751	30,122,400
2010-06-17	23.240	23.260	22.360	22.680	16.796	22,320,700
2010-06-16	23.670	23.730	22.950	23.200	17.181	18,229,500
2010-06-15	23.650	23.930	23.200	23.930	17.721	9,964,600
2010-06-14	23.680	23.910	23.390	23.450	17.366	10,096,900
2010-06-11	23.590	23.830	23.230	23.480	17.388	10,495,800
2010-06-10	23.570	23.860	23.400	23.840	17.655	12,304,600
2010-06-09	23.530	23.760	23.160	23.280	17.240	11,686,700
2010-06-08	23.460	23.500	22.990	23.370	17.306	16,035,200
2010-06-07	23.610	23.740	23.320	23.390	17.321	16,814,800
2010-06-04	24.050	24.090	23.400	23.520	17.418	16,140,300
2010-06-03	24.450	24.700	24.080	24.440	18.099	12,868,800
2010-06-02	24.350	24.440	24.060	24.430	18.091	16,284,300
2010-06-01	24.580	24.890	24.290	24.290	17.988	10,536,700
2010-05-28	25.390	25.390	24.580	24.750	18.328	11,274,000
2010-05-27	24.680	25.150	24.460	25.120	18.602	13,537,400
2010-05-26	24.760	24.950	24.250	24.340	18.025	20,492,300
2010-05-25	23.590	24.430	23.530	24.420	18.084	18,928,700
2010-05-24	24.170	24.550	23.980	24.180	17.906	14,303,800
2010-05-21	23.370	24.310	23.090	24.200	17.921	22,426,500
2010-05-20	24.320	24.380	23.610	23.700	17.551	25,295,300
2010-05-19	24.530	24.990	24.350	24.820	18.380	19,058,900
2010-05-18	25.170	25.250	24.300	24.700	18.291	26,834,500
2010-05-17	25.770	25.900	24.580	25.260	18.706	40,981,500
2010-05-14	26.060	26.330	25.780	26.070	19.306	16,935,900
2010-05-13	27.080	27.110	26.160	26.250	19.439	15,105,500
2010-05-12	27.220	27.410	26.740	27.060	20.039	16,967,500
2010-05-11	26.570	27.260	26.430	27.100	20.069	18,227,400

← NewerPage 69 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.