Lowes Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 22.450 | 22.900 | 21.940 | 21.990 | 15.692 | 15,811,900 |
| 2008-03-18 | 21.000 | 22.370 | 21.000 | 22.370 | 15.964 | 26,369,800 |
| 2008-03-17 | 20.330 | 20.940 | 20.250 | 20.530 | 14.651 | 17,792,400 |
| 2008-03-14 | 22.000 | 22.000 | 20.760 | 21.120 | 15.072 | 15,666,800 |
| 2008-03-13 | 21.470 | 21.840 | 20.910 | 21.660 | 15.457 | 21,850,300 |
| 2008-03-12 | 21.780 | 22.730 | 21.750 | 21.810 | 15.564 | 14,416,600 |
| 2008-03-11 | 22.220 | 22.590 | 21.460 | 22.210 | 15.849 | 22,743,100 |
| 2008-03-10 | 22.390 | 22.500 | 21.540 | 21.610 | 15.421 | 14,390,300 |
| 2008-03-07 | 22.550 | 23.010 | 22.000 | 22.400 | 15.985 | 13,166,900 |
| 2008-03-06 | 23.590 | 23.650 | 22.600 | 22.630 | 16.149 | 14,214,300 |
| 2008-03-05 | 24.070 | 24.600 | 23.440 | 23.750 | 16.948 | 12,015,900 |
| 2008-03-04 | 24.060 | 24.280 | 23.800 | 24.070 | 17.177 | 16,115,900 |
| 2008-03-03 | 23.940 | 24.570 | 23.350 | 24.330 | 17.362 | 13,312,600 |
| 2008-02-29 | 24.360 | 24.540 | 23.780 | 23.970 | 17.105 | 11,623,900 |
| 2008-02-28 | 25.350 | 25.380 | 24.610 | 24.680 | 17.612 | 11,374,700 |
| 2008-02-27 | 24.740 | 25.680 | 24.590 | 25.490 | 18.190 | 15,384,300 |
| 2008-02-26 | 24.080 | 25.110 | 24.080 | 24.990 | 17.833 | 14,411,600 |
| 2008-02-25 | 23.050 | 24.910 | 22.990 | 24.500 | 17.484 | 27,034,800 |
| 2008-02-22 | 23.130 | 23.660 | 22.940 | 23.590 | 16.834 | 13,725,700 |
| 2008-02-21 | 23.360 | 23.600 | 23.160 | 23.230 | 16.577 | 10,496,700 |
| 2008-02-20 | 23.070 | 23.480 | 22.700 | 23.310 | 16.634 | 11,148,000 |
| 2008-02-19 | 23.570 | 23.820 | 23.070 | 23.140 | 16.513 | 12,335,600 |
| 2008-02-15 | 23.480 | 23.490 | 22.850 | 23.330 | 16.649 | 12,078,600 |
| 2008-02-14 | 24.200 | 24.210 | 23.340 | 23.550 | 16.806 | 10,047,600 |
| 2008-02-13 | 24.330 | 24.590 | 24.040 | 24.170 | 17.248 | 9,124,700 |
| 2008-02-12 | 24.370 | 24.770 | 24.020 | 24.190 | 17.262 | 10,314,400 |
| 2008-02-11 | 23.750 | 24.330 | 23.280 | 24.270 | 17.319 | 8,870,900 |
| 2008-02-08 | 24.000 | 24.150 | 23.450 | 23.610 | 16.848 | 9,865,700 |
| 2008-02-07 | 23.570 | 24.940 | 23.570 | 23.980 | 17.112 | 18,658,400 |
| 2008-02-06 | 24.280 | 24.630 | 23.520 | 23.670 | 16.891 | 13,109,300 |
| 2008-02-05 | 24.390 | 24.840 | 24.080 | 24.090 | 17.191 | 13,464,000 |
| 2008-02-04 | 25.530 | 25.620 | 24.610 | 24.780 | 17.683 | 10,473,500 |
| 2008-02-01 | 26.080 | 26.350 | 25.230 | 25.550 | 18.233 | 15,784,600 |
| 2008-01-31 | 24.830 | 26.870 | 24.570 | 26.430 | 18.861 | 19,133,000 |
| 2008-01-30 | 25.730 | 25.950 | 25.170 | 25.340 | 18.083 | 21,036,800 |
| 2008-01-29 | 25.440 | 25.940 | 24.850 | 25.790 | 18.404 | 11,202,300 |
| 2008-01-28 | 24.430 | 25.420 | 24.270 | 25.400 | 18.126 | 10,840,000 |
| 2008-01-25 | 25.700 | 25.920 | 24.390 | 24.710 | 17.633 | 15,654,200 |
| 2008-01-24 | 25.900 | 26.150 | 25.020 | 25.410 | 18.133 | 19,564,800 |
| 2008-01-23 | 24.170 | 26.210 | 23.800 | 26.040 | 18.583 | 30,833,400 |
| 2008-01-22 | 21.050 | 24.750 | 21.050 | 24.540 | 17.512 | 34,442,000 |
| 2008-01-18 | 21.910 | 23.100 | 21.910 | 22.190 | 15.835 | 18,016,100 |
| 2008-01-17 | 21.730 | 22.170 | 21.330 | 21.790 | 15.550 | 16,750,800 |
| 2008-01-16 | 20.630 | 21.960 | 20.570 | 21.620 | 15.428 | 16,430,600 |
| 2008-01-15 | 20.620 | 20.950 | 20.120 | 20.770 | 14.765 | 14,739,900 |
| 2008-01-14 | 20.580 | 20.950 | 20.340 | 20.840 | 14.814 | 11,886,400 |
| 2008-01-11 | 20.570 | 21.040 | 20.210 | 20.310 | 14.438 | 14,320,400 |
| 2008-01-10 | 20.550 | 21.120 | 20.180 | 20.780 | 14.772 | 16,087,700 |
| 2008-01-09 | 20.500 | 20.810 | 19.940 | 20.660 | 14.687 | 17,731,900 |
| 2008-01-08 | 21.200 | 21.580 | 20.420 | 20.520 | 14.587 | 12,749,400 |
| 2008-01-07 | 21.210 | 21.400 | 20.850 | 21.110 | 15.006 | 12,646,000 |
| 2008-01-04 | 21.520 | 21.520 | 20.960 | 21.080 | 14.985 | 14,752,600 |
| 2008-01-03 | 22.210 | 22.480 | 21.710 | 21.760 | 15.468 | 8,190,700 |
| 2008-01-02 | 22.780 | 22.790 | 22.030 | 22.180 | 15.767 | 10,201,100 |
← NewerPage 79 of 79 · 4,734 trading days
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.
