See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.85▲ 0.09%
← LOW stock page

Lowes Companies Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-06-1323.48024.16023.36024.14017.2848,524,900
2008-06-1223.03023.40023.03023.28016.66815,657,600
2008-06-1123.31023.35022.83022.85016.36015,307,700
2008-06-1023.09023.56022.85023.31016.6909,352,100
2008-06-0923.70023.99022.87023.23016.63213,786,300
2008-06-0624.16024.31023.50023.52016.84012,721,600
2008-06-0524.18024.82024.12024.62017.62710,562,900
2008-06-0423.98024.35023.81024.04017.2127,749,800
2008-06-0324.29024.29023.70023.97017.1629,582,900
2008-06-0224.28024.36023.62024.06017.22711,132,700
2008-05-3024.30024.44023.97024.00017.1847,388,100
2008-05-2924.12024.51023.99024.39017.4639,010,100
2008-05-2823.87024.20023.62024.16017.29812,863,100
2008-05-2723.45024.01023.13023.51016.83311,344,500
2008-05-2323.39023.49023.02023.30016.6829,586,100
2008-05-2223.39023.60023.09023.46016.7979,874,300
2008-05-2123.69023.98023.23023.38016.74013,765,400
2008-05-2024.08024.08023.67023.76017.01215,147,400
2008-05-1923.99024.70023.88024.25017.36322,453,100
2008-05-1625.22025.24024.51024.89017.82115,893,300
2008-05-1524.98025.20024.63025.14018.00012,582,600
2008-05-1424.46025.05024.39024.90017.82810,931,800
2008-05-1324.70024.89024.32024.39017.4639,264,800
2008-05-1224.31024.77024.17024.69017.67812,034,200
2008-05-0923.89024.59023.77024.20017.32710,391,700
2008-05-0825.00025.16024.09024.13017.27714,038,000
2008-05-0725.38025.89024.82024.93017.8499,650,000
2008-05-0625.35025.57025.00025.41018.1939,581,200
2008-05-0526.16026.18025.40025.45018.22210,821,600
2008-05-0226.51027.02025.99026.13018.70915,534,000
2008-05-0125.05027.18025.05026.27018.80921,272,100
2008-04-3025.54025.98025.13025.19018.03611,120,600
2008-04-2925.44025.80025.05025.52018.2729,193,300
2008-04-2825.99026.02025.47025.64018.3587,028,200
2008-04-2525.44026.05024.98026.02018.63011,032,700
2008-04-2424.37025.38024.37025.02017.91410,130,800
2008-04-2324.37024.92024.04024.43017.4917,728,800
2008-04-2224.67024.79024.13024.32017.4139,413,700
2008-04-2124.85024.97024.52024.83017.7786,246,000
2008-04-1824.89025.24024.70024.85017.7928,753,500
2008-04-1724.36024.74024.24024.53017.5636,444,100
2008-04-1624.45024.58024.00024.48017.5278,268,200
2008-04-1524.14024.27023.70024.20017.2698,936,000
2008-04-1423.93024.35023.84024.03017.1488,363,600
2008-04-1124.18024.42023.91023.99017.12012,843,900
2008-04-1023.29024.82023.27024.53017.50521,843,300
2008-04-0924.04024.15023.16023.33016.6499,619,800
2008-04-0824.09024.24023.87024.02017.14112,134,800
2008-04-0724.44024.49023.89024.21017.2779,320,500
2008-04-0424.31024.69024.07024.26017.3127,614,000
2008-04-0324.43024.60024.02024.32017.3558,366,300
2008-04-0224.62025.10024.36024.58017.54112,411,100
2008-04-0123.25024.58023.21024.49017.47612,964,100
2008-03-3122.65023.18022.41022.94016.3708,150,900
2008-03-2822.98023.09022.61022.67016.1788,109,200
2008-03-2723.41023.67023.01023.02016.4279,768,000
2008-03-2623.52023.52022.86023.21016.56310,679,300
2008-03-2524.28024.29023.32023.68016.89810,699,400
2008-03-2423.62024.92023.62024.29017.33415,629,400
2008-03-2022.09023.33022.09023.23016.57717,389,700
← NewerPage 78 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2006-07-032:1
2001-07-022:1
1998-06-292:1
1994-04-042:1
1992-06-292:1

Dividends

Ex-dateAmount
2026-10-211.2500 USD
2026-07-221.2500 USD
2026-04-221.2000 USD
2026-01-211.2000 USD
2025-10-221.2000 USD
2025-07-231.2000 USD
2025-04-231.1500 USD
2025-01-221.1500 USD
2024-10-231.1500 USD
2024-07-241.1500 USD
2024-04-231.1000 USD
2024-01-231.1000 USD
2023-10-241.1000 USD
2023-07-251.1000 USD
2023-04-251.0500 USD
2023-01-241.0500 USD
2022-10-181.0500 USD
2022-07-191.0500 USD
2022-04-190.8000 USD
2022-01-180.8000 USD
2021-10-190.8000 USD
2021-07-200.8000 USD
2021-04-200.6000 USD
2021-01-190.6000 USD
2020-10-200.6000 USD
2020-07-210.5500 USD
2020-04-210.5500 USD
2020-01-210.5500 USD
2019-10-220.5500 USD
2019-07-230.5500 USD
2019-04-230.4800 USD
2019-01-220.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.