Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	27.130	27.370	25.640	25.650	18.451	24,022,300
2008-09-08	27.000	28.490	26.810	27.360	19.681	37,274,100
2008-09-05	25.240	25.870	24.790	25.750	18.523	21,755,900
2008-09-04	26.530	26.710	25.700	25.770	18.537	18,955,600
2008-09-03	26.210	27.090	26.090	26.710	19.213	21,026,900
2008-09-02	25.280	26.840	25.280	26.330	18.940	27,962,000
2008-08-29	24.870	24.940	24.450	24.640	17.724	10,102,800
2008-08-28	24.810	24.900	24.560	24.900	17.911	10,481,000
2008-08-27	24.530	24.890	24.320	24.600	17.695	8,279,800
2008-08-26	24.070	24.630	23.700	24.560	17.667	8,633,000
2008-08-25	24.770	24.780	24.080	24.140	17.365	9,355,600
2008-08-22	24.660	24.900	24.500	24.860	17.882	10,214,900
2008-08-21	23.910	24.660	23.740	24.570	17.674	11,464,800
2008-08-20	24.000	24.820	23.860	24.300	17.480	15,967,700
2008-08-19	24.310	24.530	23.730	23.850	17.156	15,340,600
2008-08-18	25.260	25.470	24.270	24.540	17.652	26,769,500
2008-08-15	23.900	24.540	23.640	24.500	17.623	16,879,200
2008-08-14	22.920	24.280	22.870	23.810	17.127	13,913,800
2008-08-13	23.750	24.030	22.630	23.080	16.602	16,647,500
2008-08-12	23.580	24.320	23.520	24.060	17.307	22,198,400
2008-08-11	22.680	24.790	22.430	23.810	17.127	31,603,400
2008-08-08	21.130	22.890	21.110	22.780	16.386	17,824,400
2008-08-07	21.000	21.220	20.680	20.940	15.063	9,259,500
2008-08-06	21.390	21.390	20.960	21.240	15.279	9,540,800
2008-08-05	20.690	21.500	20.540	21.450	15.430	10,186,200
2008-08-04	20.230	20.730	19.990	20.440	14.703	8,082,500
2008-08-01	20.440	20.690	19.970	20.300	14.602	9,690,200
2008-07-31	20.350	21.070	20.250	20.320	14.617	10,520,400
2008-07-30	20.810	21.200	20.030	20.510	14.753	10,742,000
2008-07-29	19.750	20.810	19.670	20.720	14.904	10,183,400
2008-07-28	19.900	20.240	19.460	19.640	14.128	8,892,700
2008-07-25	20.400	20.840	19.880	19.980	14.372	8,408,700
2008-07-24	21.250	21.400	20.270	20.390	14.667	8,965,200
2008-07-23	20.780	21.830	20.480	21.200	15.250	14,972,300
2008-07-22	19.600	20.700	19.350	20.640	14.847	14,135,700
2008-07-21	20.060	20.210	19.510	19.750	14.207	8,067,800
2008-07-18	20.540	20.540	19.480	19.930	14.336	12,409,500
2008-07-17	19.470	20.300	18.800	20.100	14.458	13,847,100
2008-07-16	18.320	19.330	18.000	19.330	13.905	18,841,800
2008-07-15	18.600	18.770	18.060	18.280	13.088	27,158,200
2008-07-14	19.200	19.330	18.720	19.000	13.604	11,740,100
2008-07-11	19.230	19.410	18.610	18.900	13.532	20,947,400
2008-07-10	20.180	20.390	19.410	19.420	13.904	17,149,800
2008-07-09	20.810	20.930	20.130	20.220	14.477	12,015,500
2008-07-08	20.160	20.840	20.020	20.820	14.907	11,683,700
2008-07-07	20.500	20.950	19.930	20.090	14.384	13,596,700
2008-07-03	20.360	20.590	19.990	20.220	14.477	8,457,300
2008-07-02	20.650	21.070	20.230	20.230	14.484	14,546,200
2008-07-01	20.470	20.650	19.950	20.610	14.756	16,341,900
2008-06-30	20.770	21.250	20.520	20.750	14.857	17,021,900
2008-06-27	21.210	21.370	20.760	20.870	14.943	17,689,600
2008-06-26	21.840	21.950	21.200	21.200	15.179	11,488,900
2008-06-25	22.040	22.900	21.860	22.130	15.845	13,566,700
2008-06-24	21.790	22.340	21.240	21.910	15.687	12,053,300
2008-06-23	22.880	22.930	21.680	21.780	15.594	14,168,700
2008-06-20	23.370	23.520	22.700	22.830	16.346	11,046,500
2008-06-19	23.100	23.650	22.930	23.570	16.876	10,066,200
2008-06-18	23.340	23.480	22.790	23.150	16.575	9,243,200
2008-06-17	24.150	24.230	23.410	23.440	16.783	9,454,600
2008-06-16	24.030	24.310	23.680	24.050	17.219	8,076,000

← NewerPage 77 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.