Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	21.620	21.930	21.400	21.850	16.063	17,585,200
2009-11-12	21.250	21.690	21.250	21.470	15.784	17,345,600
2009-11-11	21.190	21.460	21.010	21.300	15.659	19,021,100
2009-11-10	21.200	21.490	20.940	21.010	15.445	15,444,200
2009-11-09	21.030	21.300	20.890	21.250	15.622	14,602,000
2009-11-06	20.220	21.060	20.220	20.940	15.394	27,174,300
2009-11-05	19.640	20.190	19.620	20.070	14.754	12,327,900
2009-11-04	19.530	19.900	19.340	19.510	14.343	14,021,600
2009-11-03	19.530	19.800	19.150	19.450	14.299	17,817,600
2009-11-02	19.600	20.000	19.340	19.580	14.394	12,994,800
2009-10-30	20.000	20.100	19.460	19.570	14.387	19,405,200
2009-10-29	19.800	20.100	19.530	19.980	14.688	14,692,500
2009-10-28	19.990	20.070	19.490	19.500	14.335	17,836,400
2009-10-27	20.360	20.420	19.880	19.930	14.651	21,423,700
2009-10-26	20.740	20.940	20.280	20.340	14.953	16,922,100
2009-10-23	21.170	21.310	20.650	20.710	15.225	17,631,300
2009-10-22	20.770	21.230	20.500	21.170	15.563	18,710,400
2009-10-21	21.340	21.690	20.760	20.760	15.262	28,537,400
2009-10-20	21.730	21.900	21.330	21.390	15.725	10,759,100
2009-10-19	21.360	21.810	21.330	21.760	15.997	11,391,800
2009-10-16	21.530	21.550	21.150	21.360	15.703	11,405,400
2009-10-15	21.650	21.750	21.330	21.650	15.916	11,666,900
2009-10-14	21.660	21.990	21.660	21.730	15.975	17,717,900
2009-10-13	21.020	21.550	20.840	21.450	15.703	18,071,500
2009-10-12	21.050	21.350	20.960	21.010	15.381	10,092,500
2009-10-09	20.770	20.950	20.520	20.940	15.329	17,089,300
2009-10-08	20.700	20.950	20.500	20.780	15.212	15,740,400
2009-10-07	20.590	20.730	20.150	20.200	14.788	15,144,200
2009-10-06	20.650	20.870	20.360	20.680	15.139	18,792,400
2009-10-05	20.260	20.570	20.070	20.460	14.978	15,603,200
2009-10-02	20.100	20.210	19.940	20.030	14.663	19,365,900
2009-10-01	21.050	21.050	20.360	20.360	14.905	17,532,200
2009-09-30	21.290	21.350	20.760	20.940	15.329	12,404,200
2009-09-29	21.260	21.490	21.170	21.210	15.527	8,732,400
2009-09-28	21.110	21.480	21.050	21.250	15.556	8,242,900
2009-09-25	21.090	21.220	20.890	21.050	15.410	14,175,000
2009-09-24	21.600	21.740	21.320	21.390	15.659	16,353,700
2009-09-23	21.430	22.060	21.250	21.530	15.761	23,684,800
2009-09-22	21.710	21.820	20.930	21.070	15.424	23,918,700
2009-09-21	21.840	22.370	21.600	21.950	16.069	13,044,800
2009-09-18	21.740	22.060	21.720	21.970	16.083	13,641,800
2009-09-17	21.690	21.970	21.500	21.660	15.856	13,622,400
2009-09-16	21.320	21.740	21.250	21.600	15.812	12,479,800
2009-09-15	21.450	21.520	20.880	21.210	15.527	17,213,100
2009-09-14	21.260	21.460	21.100	21.360	15.637	8,143,500
2009-09-11	21.930	21.950	21.340	21.430	15.688	10,675,400
2009-09-10	21.780	21.940	21.630	21.860	16.003	9,882,000
2009-09-09	21.760	21.820	21.540	21.720	15.900	10,432,100
2009-09-08	21.890	21.930	21.660	21.770	15.937	11,099,200
2009-09-04	21.370	21.650	21.230	21.620	15.827	8,820,600
2009-09-03	20.870	21.320	20.800	21.310	15.600	9,293,300
2009-09-02	20.810	20.960	20.550	20.860	15.271	10,583,400
2009-09-01	21.260	21.610	20.660	20.860	15.271	15,016,400
2009-08-31	21.550	21.610	21.270	21.500	15.739	8,610,800
2009-08-28	21.810	21.950	21.340	21.700	15.886	10,567,900
2009-08-27	21.660	21.900	21.360	21.700	15.886	12,831,100
2009-08-26	20.940	21.960	20.910	21.590	15.805	17,144,800
2009-08-25	21.130	21.240	20.810	21.070	15.424	35,281,800
2009-08-24	21.170	21.420	20.660	20.720	15.168	13,778,600
2009-08-21	20.520	21.220	20.480	21.160	15.490	18,461,600

← NewerPage 72 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.