Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	19.250	21.530	19.100	21.260	15.361	23,755,600
2008-12-02	19.350	19.800	18.460	19.750	14.270	13,832,400
2008-12-01	20.130	20.660	18.890	19.000	13.728	16,095,100
2008-11-28	21.100	21.220	20.390	20.660	14.927	6,489,300
2008-11-26	19.930	22.000	19.830	21.260	15.361	18,044,200
2008-11-25	19.890	20.740	19.540	20.510	14.819	21,509,000
2008-11-24	17.520	20.010	16.880	19.460	14.060	21,937,400
2008-11-21	17.200	17.250	15.850	17.150	12.391	21,780,800
2008-11-20	17.760	18.480	16.610	16.820	12.153	21,592,200
2008-11-19	18.970	19.460	18.000	18.040	13.034	18,580,200
2008-11-18	19.150	19.490	18.000	19.100	13.800	21,179,300
2008-11-17	17.900	20.000	17.820	18.990	13.721	29,420,700
2008-11-14	19.240	20.120	18.140	18.230	13.172	17,799,100
2008-11-13	18.510	19.850	17.640	19.730	14.256	24,406,900
2008-11-12	18.320	18.830	18.250	18.350	13.258	13,523,400
2008-11-11	19.080	19.790	18.500	19.050	13.764	11,290,600
2008-11-10	20.050	20.330	19.110	19.420	14.032	8,493,600
2008-11-07	19.220	20.030	18.940	19.660	14.205	11,447,800
2008-11-06	20.250	20.930	18.890	19.100	13.800	18,155,600
2008-11-05	21.240	21.420	20.390	20.510	14.819	16,283,000
2008-11-04	21.170	21.790	20.440	21.620	15.621	15,233,600
2008-11-03	21.580	21.750	20.480	20.690	14.949	13,011,500
2008-10-31	19.860	22.290	19.600	21.700	15.679	20,950,000
2008-10-30	20.110	20.400	19.600	20.080	14.508	16,882,700
2008-10-29	19.260	20.640	18.730	19.360	13.988	23,886,500
2008-10-28	17.340	19.630	16.740	19.630	14.183	25,953,300
2008-10-27	16.920	17.880	16.810	16.850	12.175	13,970,300
2008-10-24	17.000	17.950	16.950	17.200	12.428	19,019,900
2008-10-23	18.490	18.750	17.160	18.110	13.085	18,508,900
2008-10-22	18.730	18.980	17.750	18.360	13.266	18,703,900
2008-10-21	19.390	20.270	19.100	19.220	13.887	12,725,600
2008-10-20	19.130	19.840	19.080	19.750	14.270	15,576,200
2008-10-17	18.010	19.810	17.870	19.310	13.952	22,682,800
2008-10-16	18.150	18.600	16.880	18.350	13.258	27,174,900
2008-10-15	18.760	19.280	18.000	18.140	13.107	24,050,800
2008-10-14	21.030	21.040	18.570	19.170	13.789	20,014,400
2008-10-13	18.900	20.270	18.450	20.000	14.387	23,294,100
2008-10-10	17.210	18.990	15.760	17.900	12.876	38,277,000
2008-10-09	19.700	19.820	18.000	18.250	13.128	26,916,600
2008-10-08	18.870	20.320	18.660	19.120	13.754	33,543,900
2008-10-07	21.030	21.210	19.470	19.530	14.048	22,088,400
2008-10-06	20.880	21.100	19.760	20.700	14.890	24,859,200
2008-10-03	22.970	22.980	21.350	21.520	15.480	19,581,700
2008-10-02	23.030	23.330	22.370	22.430	16.134	13,600,100
2008-10-01	23.410	23.630	22.680	23.230	16.710	19,759,500
2008-09-30	23.570	24.190	23.050	23.690	17.041	21,517,700
2008-09-29	23.960	24.440	22.090	22.960	16.516	22,208,500
2008-09-26	23.380	24.520	23.250	24.460	17.595	12,369,600
2008-09-25	23.970	24.230	23.560	23.880	17.178	16,255,200
2008-09-24	23.810	24.100	23.250	23.670	17.026	14,884,100
2008-09-23	23.840	24.330	23.500	23.620	16.990	15,102,000
2008-09-22	25.290	25.370	23.610	23.790	17.113	15,048,600
2008-09-19	25.810	27.390	24.970	25.530	18.364	36,762,900
2008-09-18	23.100	24.610	21.770	24.070	17.314	34,474,100
2008-09-17	23.980	24.160	22.430	22.690	16.322	25,655,100
2008-09-16	24.070	24.780	23.810	24.400	17.552	22,171,200
2008-09-15	24.360	25.440	24.260	24.520	17.638	24,314,900
2008-09-12	24.980	25.690	24.800	25.420	18.285	18,833,800
2008-09-11	24.840	25.380	24.650	25.280	18.185	30,354,900
2008-09-10	25.830	26.100	25.000	25.230	18.149	24,405,100

← NewerPage 76 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.