Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	203.75	208.77	203.72	207.55	196.62	3,429,700
2023-12-01	199.20	204.36	198.52	203.92	193.18	2,965,600
2023-11-30	200.18	200.22	196.32	198.83	188.36	3,812,100
2023-11-29	201.07	201.67	199.66	199.92	189.39	2,119,000
2023-11-28	199.54	201.01	197.98	200.05	189.51	2,651,100
2023-11-27	198.38	200.94	197.85	199.82	189.29	2,345,700
2023-11-24	198.00	199.41	196.23	199.07	188.58	1,322,200
2023-11-22	198.49	199.70	196.71	198.48	188.02	3,232,400
2023-11-21	197.52	201.74	196.62	198.06	187.63	5,880,600
2023-11-20	203.50	205.00	203.09	204.44	193.67	3,159,700
2023-11-17	203.29	204.17	202.25	203.70	192.97	2,216,300
2023-11-16	203.93	205.69	200.85	202.28	191.62	2,705,700
2023-11-15	202.44	206.26	202.43	204.85	194.06	2,848,500
2023-11-14	203.45	204.79	199.22	202.24	191.59	4,237,600
2023-11-13	193.00	194.43	192.10	193.84	183.63	3,155,700
2023-11-10	190.93	194.84	189.05	194.60	184.35	2,381,500
2023-11-09	192.30	194.89	190.39	190.49	180.46	3,271,000
2023-11-08	194.84	196.87	192.88	194.68	184.42	3,077,500
2023-11-07	194.26	195.20	193.42	194.58	184.33	2,150,300
2023-11-06	194.55	195.80	193.28	194.23	184.00	1,920,400
2023-11-03	194.89	197.22	193.88	194.94	184.67	2,755,300
2023-11-02	193.73	196.66	193.41	194.32	184.08	2,220,100
2023-11-01	191.18	192.20	188.70	191.29	181.21	3,070,100
2023-10-31	188.47	191.08	187.77	190.57	180.53	3,181,200
2023-10-30	184.80	188.38	183.79	187.72	177.83	2,683,200
2023-10-27	184.86	185.45	181.85	183.62	173.95	2,371,400
2023-10-26	186.95	188.51	184.50	184.73	175.00	2,855,500
2023-10-25	185.55	187.27	184.66	186.09	176.29	2,406,200
2023-10-24	188.16	189.18	185.03	186.24	176.43	2,107,500
2023-10-23	190.41	191.59	187.93	188.38	177.41	2,322,100
2023-10-20	190.19	191.76	188.69	190.50	179.41	2,776,100
2023-10-19	193.55	193.84	189.82	190.46	179.37	2,944,200
2023-10-18	196.37	196.37	193.39	193.46	182.20	2,694,700
2023-10-17	197.48	198.87	196.97	198.15	186.62	1,698,900
2023-10-16	197.40	199.25	196.23	198.25	186.71	2,139,900
2023-10-13	197.02	197.95	194.77	195.75	184.36	2,220,300
2023-10-12	203.30	203.50	196.77	196.90	185.44	2,488,500
2023-10-11	203.79	204.13	200.94	203.29	191.46	2,178,900
2023-10-10	201.26	203.81	200.27	202.75	190.95	2,209,700
2023-10-09	197.62	200.97	196.46	200.74	189.05	1,649,600
2023-10-06	198.01	202.04	197.56	199.54	187.92	2,250,800
2023-10-05	198.85	200.05	197.53	199.80	188.17	2,233,600
2023-10-04	200.33	201.15	198.47	199.59	187.97	2,569,500
2023-10-03	204.89	205.01	198.71	200.16	188.51	3,532,500
2023-10-02	207.38	208.48	204.85	205.74	193.76	2,264,900
2023-09-29	208.79	210.38	207.30	207.84	195.74	2,304,800
2023-09-28	206.83	210.39	206.30	207.78	195.68	2,379,000
2023-09-27	209.08	210.26	206.27	206.96	194.91	2,860,000
2023-09-26	210.90	211.71	208.16	208.54	196.40	2,782,400
2023-09-25	210.37	212.86	210.01	212.50	200.13	3,971,600
2023-09-22	209.54	211.23	209.23	210.49	198.24	2,940,100
2023-09-21	213.01	213.68	210.18	210.61	198.35	2,959,600
2023-09-20	218.33	219.24	214.38	214.91	202.40	2,490,000
2023-09-19	216.43	217.99	214.21	217.50	204.84	3,449,600
2023-09-18	220.09	221.80	217.21	217.72	205.05	3,447,200
2023-09-15	228.36	228.36	219.61	220.02	207.21	9,188,500
2023-09-14	230.10	231.23	228.50	230.87	217.43	2,621,700
2023-09-13	229.51	230.94	228.14	228.82	215.50	2,769,400
2023-09-12	231.78	233.85	230.38	230.44	217.03	2,192,600
2023-09-11	232.69	233.62	231.38	231.91	218.41	1,657,900

← NewerPage 13 of 79 · 4,729 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
2026-07-22	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.