Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	20.270	20.470	20.140	20.390	14.927	18,285,000
2009-08-19	19.840	20.270	19.690	20.220	14.802	30,199,500
2009-08-18	20.630	20.670	19.870	19.990	14.634	41,510,400
2009-08-17	20.430	22.290	20.250	20.470	14.985	41,075,300
2009-08-14	23.280	23.410	22.570	22.830	16.713	11,454,100
2009-08-13	22.930	23.360	22.430	23.310	17.064	13,547,600
2009-08-12	23.230	23.480	22.730	22.850	16.728	15,725,100
2009-08-11	23.310	23.450	22.990	23.260	17.028	8,601,300
2009-08-10	23.730	23.750	23.000	23.330	17.079	10,188,500
2009-08-07	22.900	24.090	22.810	23.850	17.460	12,829,500
2009-08-06	22.540	23.000	22.410	22.730	16.640	9,711,900
2009-08-05	22.620	22.840	22.240	22.470	16.449	9,297,700
2009-08-04	22.700	22.950	22.520	22.610	16.552	12,678,600
2009-08-03	22.710	22.800	22.310	22.740	16.647	9,872,800
2009-07-31	22.140	22.680	22.100	22.460	16.442	10,292,000
2009-07-30	21.740	22.570	21.740	22.150	16.215	11,685,900
2009-07-29	21.510	22.000	21.400	21.640	15.842	7,103,900
2009-07-28	21.180	21.640	21.090	21.610	15.820	7,585,000
2009-07-27	21.720	22.000	21.020	21.280	15.578	12,478,600
2009-07-24	21.500	22.060	21.350	22.000	16.105	10,519,500
2009-07-23	20.750	21.900	20.550	21.650	15.849	17,840,900
2009-07-22	20.450	20.970	20.410	20.750	15.190	9,107,500
2009-07-21	20.770	20.850	20.220	20.560	15.051	9,460,300
2009-07-20	20.490	20.760	20.400	20.750	15.190	8,550,800
2009-07-17	20.130	20.560	20.100	20.420	14.949	15,579,700
2009-07-16	19.950	20.190	19.650	20.100	14.714	10,552,000
2009-07-15	19.680	20.060	19.460	20.030	14.663	10,369,500
2009-07-14	19.250	19.640	19.120	19.570	14.261	10,000,500
2009-07-13	18.840	19.310	18.690	19.260	14.035	15,193,800
2009-07-10	18.800	19.080	18.700	18.850	13.736	8,945,000
2009-07-09	18.980	19.100	18.620	18.950	13.809	11,440,000
2009-07-08	18.680	18.950	18.430	18.850	13.736	21,406,200
2009-07-07	18.860	18.880	18.570	18.630	13.576	9,649,000
2009-07-06	18.600	19.050	18.520	18.870	13.750	11,814,500
2009-07-02	19.250	19.430	18.510	18.620	13.568	13,313,900
2009-07-01	19.480	19.730	19.340	19.510	14.217	8,192,800
2009-06-30	19.440	19.650	19.020	19.410	14.144	11,183,400
2009-06-29	19.330	19.750	19.180	19.470	14.188	12,944,500
2009-06-26	18.830	19.620	18.760	19.220	14.005	20,434,100
2009-06-25	18.140	19.010	18.120	18.870	13.750	13,558,100
2009-06-24	18.410	18.550	18.020	18.180	13.248	17,091,100
2009-06-23	18.690	18.740	18.190	18.310	13.342	11,995,600
2009-06-22	18.600	19.030	18.030	18.660	13.597	13,926,500
2009-06-19	18.550	18.960	18.530	18.780	13.685	16,475,000
2009-06-18	19.050	19.130	18.400	18.410	13.415	19,927,800
2009-06-17	19.020	19.370	18.550	19.020	13.860	19,347,700
2009-06-16	19.790	19.850	19.030	19.100	13.918	12,527,900
2009-06-15	19.660	19.760	19.500	19.660	14.326	9,750,800
2009-06-12	19.860	19.930	19.540	19.850	14.465	11,532,300
2009-06-11	20.350	20.540	19.910	19.950	14.537	13,325,200
2009-06-10	20.930	20.990	20.080	20.370	14.843	14,603,000
2009-06-09	20.160	20.710	20.090	20.460	14.909	16,328,000
2009-06-08	20.070	20.370	19.630	20.110	14.654	11,315,700
2009-06-05	20.340	20.410	19.710	20.040	14.603	11,059,500
2009-06-04	20.320	20.400	19.650	20.090	14.639	10,345,400
2009-06-03	20.360	20.670	20.030	20.300	14.792	11,302,000
2009-06-02	20.080	20.760	19.810	20.590	15.004	12,236,900
2009-06-01	19.230	20.360	19.230	20.180	14.705	17,693,200
2009-05-29	19.190	19.340	18.580	19.010	13.852	18,123,500
2009-05-28	19.820	19.930	18.760	19.020	13.860	19,222,400

← NewerPage 73 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.