Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	21.900	22.230	21.620	22.170	16.362	12,708,300
2010-02-10	21.840	21.890	21.470	21.800	16.089	9,638,600
2010-02-09	22.020	22.070	21.660	21.840	16.118	16,562,900
2010-02-08	21.760	22.260	21.720	21.760	16.059	12,352,900
2010-02-05	21.590	21.820	21.290	21.590	15.934	15,147,100
2010-02-04	21.890	22.090	21.570	21.600	15.941	18,434,400
2010-02-03	22.340	22.480	21.660	22.110	16.317	38,815,000
2010-02-02	21.970	22.640	21.570	22.580	16.664	16,244,400
2010-02-01	21.720	21.990	21.670	21.990	16.229	12,454,300
2010-01-29	22.190	22.250	21.610	21.650	15.978	21,935,300
2010-01-28	22.220	22.260	21.780	21.980	16.221	15,261,200
2010-01-27	22.000	22.500	21.930	22.120	16.325	14,136,200
2010-01-26	22.010	22.390	21.940	21.960	16.207	13,760,700
2010-01-25	22.460	22.500	21.980	22.120	16.325	13,266,300
2010-01-22	22.770	23.390	22.260	22.310	16.465	12,236,800
2010-01-21	22.780	23.040	22.550	22.890	16.893	13,639,900
2010-01-20	22.940	23.320	22.710	22.800	16.827	15,221,200
2010-01-19	23.070	23.250	22.990	23.110	17.055	9,619,900
2010-01-15	23.060	23.330	23.000	23.130	17.070	12,862,400
2010-01-14	23.390	23.420	23.170	23.190	17.048	10,643,500
2010-01-13	23.460	23.500	23.110	23.220	17.070	10,514,000
2010-01-12	23.220	23.470	23.010	23.330	17.151	10,248,100
2010-01-11	23.600	23.610	23.200	23.390	17.195	7,975,300
2010-01-08	23.510	23.640	23.250	23.590	17.342	8,668,900
2010-01-07	23.240	23.810	23.070	23.640	17.379	16,572,300
2010-01-06	22.840	23.170	22.750	22.980	16.894	12,448,200
2010-01-05	23.120	23.130	22.740	22.920	16.849	14,428,400
2010-01-04	23.510	23.590	23.140	23.160	17.026	9,616,700
2009-12-31	23.510	23.600	23.360	23.390	17.195	5,132,800
2009-12-30	23.470	23.690	23.390	23.530	17.298	4,635,300
2009-12-29	23.710	23.740	23.520	23.610	17.357	4,503,100
2009-12-28	23.700	23.850	23.490	23.650	17.386	5,692,300
2009-12-24	23.520	23.680	23.470	23.650	17.386	3,338,600
2009-12-23	23.880	23.950	23.310	23.560	17.320	14,383,800
2009-12-22	23.900	24.500	23.810	23.860	17.541	17,401,900
2009-12-21	23.690	24.000	23.670	23.840	17.526	7,558,200
2009-12-18	23.810	23.810	23.480	23.620	17.364	18,193,300
2009-12-17	23.510	23.970	23.510	23.690	17.416	13,647,200
2009-12-16	24.050	24.220	23.670	23.690	17.416	15,213,500
2009-12-15	23.950	24.080	23.850	24.000	17.643	13,216,900
2009-12-14	23.960	24.260	23.960	24.170	17.768	18,617,400
2009-12-11	23.260	23.900	23.150	23.880	17.555	19,077,500
2009-12-10	22.800	23.270	22.800	23.090	16.974	11,644,600
2009-12-09	22.910	22.910	22.530	22.810	16.769	11,442,600
2009-12-08	22.580	22.790	22.310	22.710	16.695	12,111,900
2009-12-07	22.830	23.000	22.640	22.780	16.747	9,302,900
2009-12-04	22.760	23.150	22.610	22.880	16.820	13,239,800
2009-12-03	22.700	22.730	22.370	22.480	16.526	11,753,300
2009-12-02	22.460	22.800	22.450	22.650	16.651	11,129,800
2009-12-01	22.090	22.690	22.020	22.580	16.600	17,239,500
2009-11-30	21.950	22.140	21.550	21.810	16.033	10,674,000
2009-11-27	21.570	22.200	21.450	21.960	16.144	5,806,900
2009-11-25	22.040	22.240	21.910	22.150	16.283	7,700,900
2009-11-24	21.950	22.100	21.840	22.010	16.181	13,404,400
2009-11-23	21.470	22.030	21.470	21.880	16.085	16,228,100
2009-11-20	21.390	21.610	21.150	21.350	15.695	12,593,900
2009-11-19	21.490	21.600	21.160	21.490	15.798	13,200,300
2009-11-18	21.350	21.720	21.250	21.590	15.872	13,487,800
2009-11-17	21.600	21.690	20.900	21.480	15.791	15,744,700
2009-11-16	21.880	22.230	21.590	21.740	15.982	25,807,100

← NewerPage 71 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.