Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	19.820	19.930	18.760	19.020	13.860	19,222,400
2009-05-27	20.280	20.320	19.530	19.630	14.304	12,935,100
2009-05-26	19.190	20.380	19.190	20.040	14.603	15,964,600
2009-05-22	19.360	19.640	19.090	19.370	14.115	11,265,400
2009-05-21	19.400	19.780	19.050	19.300	14.064	14,419,300
2009-05-20	20.260	20.640	19.520	19.720	14.370	20,882,300
2009-05-19	19.830	20.390	19.480	20.050	14.610	26,381,600
2009-05-18	20.310	20.650	19.190	19.940	14.530	54,292,900
2009-05-15	18.990	19.110	18.300	18.450	13.444	22,605,000
2009-05-14	18.920	19.460	18.820	18.870	13.750	16,321,000
2009-05-13	18.990	19.130	18.570	18.920	13.787	17,210,800
2009-05-12	19.150	19.340	18.770	19.230	14.013	15,708,400
2009-05-11	19.120	19.320	18.970	19.030	13.867	20,261,100
2009-05-08	20.300	20.500	19.310	19.800	14.428	26,317,600
2009-05-07	21.100	21.120	20.210	20.370	14.843	17,030,300
2009-05-06	21.100	21.180	20.240	20.850	15.193	12,073,300
2009-05-05	20.970	21.110	20.800	21.020	15.317	9,022,600
2009-05-04	21.100	21.350	20.760	21.020	15.317	16,369,500
2009-05-01	21.540	21.750	20.600	20.850	15.193	11,433,800
2009-04-30	21.440	22.090	20.750	21.500	15.667	13,037,000
2009-04-29	21.350	21.940	21.090	21.260	15.492	14,829,500
2009-04-28	20.590	21.410	20.440	21.160	15.419	12,700,300
2009-04-27	20.960	21.130	20.490	20.810	15.164	10,957,200
2009-04-24	20.500	21.400	20.350	21.090	15.368	15,033,500
2009-04-23	20.840	21.220	20.030	20.370	14.843	17,797,600
2009-04-22	20.230	21.830	20.230	20.900	15.230	27,124,300
2009-04-21	19.700	20.620	19.440	20.550	14.975	19,864,300
2009-04-20	20.330	20.490	19.660	19.720	14.370	11,385,500
2009-04-17	20.420	20.870	20.340	20.730	15.106	18,530,800
2009-04-16	19.520	20.250	19.240	20.130	14.669	18,205,800
2009-04-15	19.780	19.780	19.170	19.430	14.158	18,364,400
2009-04-14	19.940	20.150	19.610	19.830	14.388	12,342,200
2009-04-13	20.120	20.430	20.000	20.280	14.715	10,816,600
2009-04-09	19.870	20.620	19.680	20.320	14.744	24,146,800
2009-04-08	18.850	19.450	18.850	19.450	14.112	14,365,900
2009-04-07	19.080	19.200	18.470	18.610	13.503	11,167,100
2009-04-06	18.960	19.530	18.840	19.400	14.076	15,069,900
2009-04-03	19.290	19.530	18.900	19.120	13.873	13,409,800
2009-04-02	18.760	19.920	18.760	19.340	14.033	18,957,400
2009-04-01	17.930	18.610	17.650	18.480	13.409	13,866,100
2009-03-31	18.380	18.500	17.690	18.250	13.242	17,600,100
2009-03-30	18.350	18.600	17.950	18.450	13.387	14,489,200
2009-03-27	18.870	19.190	18.500	18.810	13.648	14,002,800
2009-03-26	18.680	19.470	18.630	19.120	13.873	22,291,400
2009-03-25	18.040	19.040	17.900	18.460	13.394	25,688,700
2009-03-24	17.860	18.390	17.840	17.850	12.951	16,428,100
2009-03-23	17.340	18.070	16.980	18.060	13.104	18,090,600
2009-03-20	17.710	17.740	16.680	17.030	12.356	18,408,900
2009-03-19	17.170	17.920	17.130	17.610	12.777	28,590,400
2009-03-18	16.330	17.500	16.030	17.190	12.473	24,934,900
2009-03-17	15.740	16.440	15.530	16.420	11.914	17,099,900
2009-03-16	16.010	16.240	15.420	15.460	11.217	13,898,000
2009-03-13	15.880	15.910	15.200	15.890	11.529	15,448,100
2009-03-12	15.130	15.690	14.810	15.610	11.326	14,599,400
2009-03-11	14.900	15.330	14.670	15.100	10.956	18,428,600
2009-03-10	13.880	14.920	13.810	14.630	10.615	21,876,500
2009-03-09	13.200	14.160	13.000	13.680	9.926	23,701,400
2009-03-06	13.790	13.830	13.160	13.390	9.715	21,445,500
2009-03-05	13.960	14.180	13.220	13.420	9.737	20,190,800
2009-03-04	14.310	14.360	13.920	14.160	10.274	19,524,400

← NewerPage 74 of 79 · 4,734 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.