Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	14.900	15.090	13.970	14.140	10.260	27,017,200
2009-03-02	15.460	15.900	14.640	14.700	10.666	23,504,400
2009-02-27	15.560	16.300	15.510	15.840	11.493	16,534,500
2009-02-26	15.590	16.310	15.420	15.920	11.551	23,838,200
2009-02-25	15.550	15.840	15.090	15.370	11.152	29,620,800
2009-02-24	15.210	15.730	14.910	15.610	11.326	31,154,300
2009-02-23	16.080	16.100	14.960	15.090	10.949	15,900,400
2009-02-20	16.300	16.840	15.550	15.860	11.508	33,059,200
2009-02-19	17.090	17.250	16.940	16.980	12.320	23,179,400
2009-02-18	17.170	17.300	16.790	16.890	12.255	18,041,800
2009-02-17	17.410	17.520	17.010	17.070	12.385	21,876,700
2009-02-13	18.460	18.650	17.750	17.800	12.915	15,112,700
2009-02-12	17.970	18.590	17.610	18.530	13.445	17,330,100
2009-02-11	18.250	18.510	17.850	18.270	13.256	16,091,800
2009-02-10	18.950	19.040	18.010	18.190	13.198	17,339,400
2009-02-09	19.200	19.440	18.640	19.010	13.793	12,039,300
2009-02-06	18.850	19.410	18.850	19.240	13.960	34,763,400
2009-02-05	18.390	19.050	18.160	18.830	13.662	19,068,700
2009-02-04	19.000	19.150	18.350	18.410	13.358	11,131,800
2009-02-03	18.420	19.070	18.080	18.940	13.742	10,205,600
2009-02-02	18.000	18.710	18.000	18.410	13.358	14,190,500
2009-01-30	19.520	19.750	18.150	18.270	13.256	21,416,100
2009-01-29	19.580	20.000	19.250	19.370	14.054	10,802,000
2009-01-28	20.370	20.430	19.760	19.940	14.468	19,012,300
2009-01-27	20.730	20.800	19.640	19.940	14.468	14,432,600
2009-01-26	20.340	20.940	20.200	20.650	14.983	15,559,600
2009-01-23	19.590	20.320	19.590	20.050	14.548	13,104,000
2009-01-22	19.830	20.690	19.720	20.290	14.722	16,104,100
2009-01-21	20.000	20.310	19.560	20.250	14.693	13,372,400
2009-01-20	20.520	21.100	19.790	19.870	14.417	10,481,400
2009-01-16	20.900	21.150	20.370	21.040	15.266	15,466,600
2009-01-15	19.570	20.720	19.570	20.540	14.903	16,442,200
2009-01-14	19.960	19.960	19.410	19.560	14.192	11,116,200
2009-01-13	20.220	20.560	19.970	20.300	14.667	12,422,900
2009-01-12	21.130	21.290	20.030	20.230	14.617	13,070,100
2009-01-09	21.900	22.000	21.000	21.190	15.310	11,593,600
2009-01-08	22.060	22.140	21.480	21.950	15.860	10,044,700
2009-01-07	22.340	22.560	21.990	22.130	15.990	12,310,800
2009-01-06	23.170	23.170	22.500	22.960	16.589	13,041,500
2009-01-05	22.420	23.020	22.350	22.960	16.589	10,745,300
2009-01-02	21.500	22.730	21.500	22.640	16.358	8,291,400
2008-12-31	21.490	22.020	21.430	21.520	15.549	10,909,300
2008-12-30	21.230	21.590	21.160	21.520	15.549	7,077,900
2008-12-29	20.980	21.340	20.840	21.250	15.354	5,157,300
2008-12-26	21.350	21.690	20.920	21.130	15.267	3,388,700
2008-12-24	21.180	21.580	21.060	21.240	15.347	3,290,200
2008-12-23	21.430	21.720	20.970	21.110	15.253	8,587,400
2008-12-22	22.180	22.260	20.820	21.350	15.426	13,653,600
2008-12-19	22.820	23.000	21.640	22.540	16.286	24,687,800
2008-12-18	22.980	23.450	22.350	22.700	16.401	21,609,000
2008-12-17	22.420	23.330	22.010	22.980	16.604	19,017,000
2008-12-16	22.080	22.710	21.560	22.540	16.286	18,074,000
2008-12-15	22.060	22.500	21.550	21.940	15.852	11,851,800
2008-12-12	21.100	22.310	20.750	21.990	15.888	15,673,800
2008-12-11	22.580	22.580	21.320	21.520	15.549	17,094,800
2008-12-10	22.210	23.130	21.820	22.790	16.466	14,080,500
2008-12-09	22.560	23.450	21.760	22.090	15.961	26,274,500
2008-12-08	22.980	23.730	22.510	22.860	16.517	18,455,000
2008-12-05	21.200	22.710	20.940	22.340	16.141	28,029,100
2008-12-04	20.860	22.940	20.750	21.480	15.520	31,170,400

← NewerPage 75 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.