Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	232.73	233.25	230.68	231.29	217.83	2,166,300
2023-09-07	230.15	234.37	230.15	233.61	220.01	2,576,600
2023-09-06	230.24	231.19	228.78	229.61	216.24	2,123,900
2023-09-05	233.54	233.64	229.94	230.43	217.02	2,569,200
2023-09-01	232.30	233.97	231.98	232.51	218.98	2,562,000
2023-08-31	230.85	231.83	230.33	230.48	217.06	3,433,100
2023-08-30	227.50	230.85	227.18	230.31	216.90	2,839,600
2023-08-29	222.74	226.69	222.67	226.41	213.23	1,800,600
2023-08-28	223.99	225.58	221.40	222.72	209.76	1,726,100
2023-08-25	223.81	226.16	221.75	223.07	210.08	1,805,000
2023-08-24	226.79	228.94	222.96	222.97	209.99	1,994,800
2023-08-23	225.96	227.50	224.84	227.19	213.97	2,390,700
2023-08-22	222.06	227.29	221.23	225.74	212.60	4,083,500
2023-08-21	218.62	220.62	216.25	217.59	204.92	2,804,800
2023-08-18	217.46	219.95	216.59	219.35	206.58	2,250,500
2023-08-17	223.23	223.87	217.72	218.15	205.45	1,791,100
2023-08-16	224.79	226.86	222.11	222.15	209.22	1,403,500
2023-08-15	223.53	226.76	223.26	223.84	210.81	2,079,000
2023-08-14	224.37	226.47	223.65	225.89	212.74	2,927,400
2023-08-11	221.02	225.20	220.58	223.69	210.67	2,356,300
2023-08-10	221.47	223.25	219.21	220.86	208.00	1,815,500
2023-08-09	220.58	221.16	218.50	219.64	206.85	2,061,300
2023-08-08	220.00	221.39	217.42	220.91	208.05	2,152,100
2023-08-07	224.20	225.04	222.61	223.30	210.30	1,902,500
2023-08-04	224.00	226.21	222.42	223.12	210.13	2,549,600
2023-08-03	228.87	229.20	226.55	226.72	213.52	2,436,000
2023-08-02	229.76	231.95	229.28	229.49	216.13	2,298,100
2023-08-01	232.94	234.97	232.11	232.35	218.82	2,029,300
2023-07-31	235.08	235.94	232.73	234.27	220.63	2,614,800
2023-07-28	236.96	237.20	234.45	235.09	221.41	1,767,300
2023-07-27	236.08	237.21	234.40	234.90	221.23	1,972,800
2023-07-26	233.70	235.16	232.83	234.07	220.44	1,720,100
2023-07-25	232.38	234.39	231.19	233.94	220.32	1,547,800
2023-07-24	234.20	235.81	233.58	234.00	219.34	2,019,000
2023-07-21	232.45	235.02	231.72	233.78	219.14	3,348,400
2023-07-20	231.38	231.38	228.42	230.99	216.52	1,959,700
2023-07-19	229.60	232.23	229.48	230.89	216.43	1,649,600
2023-07-18	227.75	231.12	226.55	229.91	215.51	1,858,100
2023-07-17	228.71	230.10	227.25	227.97	213.69	1,951,500
2023-07-14	229.95	230.86	228.49	228.74	214.41	1,535,900
2023-07-13	232.57	233.26	228.44	229.54	215.16	1,882,800
2023-07-12	231.75	235.07	231.10	232.11	217.57	2,256,000
2023-07-11	231.27	231.27	228.86	229.43	215.06	2,219,700
2023-07-10	223.12	229.16	222.88	229.12	214.77	2,536,100
2023-07-07	221.05	223.90	220.73	221.94	208.04	2,345,400
2023-07-06	222.80	223.56	221.28	221.42	207.55	3,011,500
2023-07-05	224.41	226.95	224.12	225.49	211.37	2,876,400
2023-07-03	224.62	226.05	223.49	224.59	210.52	1,498,400
2023-06-30	224.10	226.49	223.58	225.70	211.56	3,633,300
2023-06-29	223.23	223.81	221.82	222.82	208.86	3,058,200
2023-06-28	222.25	224.15	221.55	222.52	208.58	3,372,600
2023-06-27	218.99	223.99	218.99	223.56	209.56	4,223,500
2023-06-26	215.96	219.03	215.56	217.96	204.31	2,498,900
2023-06-23	213.92	216.40	213.10	215.22	201.74	3,997,300
2023-06-22	213.79	215.37	211.62	214.82	201.36	2,780,900
2023-06-21	215.64	215.81	213.86	214.25	200.83	3,364,400
2023-06-20	215.83	216.75	214.42	215.46	201.96	3,058,300
2023-06-16	219.34	219.49	216.85	217.08	203.48	6,874,300
2023-06-15	215.80	219.60	215.79	218.93	205.22	3,187,000
2023-06-14	216.79	218.28	213.75	214.86	201.40	3,080,300

← NewerPage 14 of 21 · 1,255 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.