Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	215.00	217.48	214.09	217.35	203.74	3,056,100
2023-06-12	210.20	213.85	209.20	213.36	200.00	2,465,100
2023-06-09	211.26	211.49	208.77	209.12	196.02	2,092,700
2023-06-08	211.85	213.79	210.26	210.46	197.28	2,409,700
2023-06-07	208.00	211.85	208.00	211.21	197.98	3,334,600
2023-06-06	206.54	208.50	205.63	207.16	194.18	2,804,900
2023-06-05	208.30	208.60	206.27	206.78	193.83	2,345,700
2023-06-02	205.50	210.30	205.50	209.81	196.67	2,834,600
2023-06-01	200.96	204.74	197.48	203.92	191.15	2,764,800
2023-05-31	204.12	204.12	199.50	201.13	188.53	3,894,600
2023-05-30	207.00	207.44	203.78	205.70	192.82	2,534,100
2023-05-26	202.06	206.78	201.22	206.52	193.58	3,072,700
2023-05-25	203.00	204.01	200.90	201.04	188.45	3,030,400
2023-05-24	206.75	208.92	202.10	203.63	190.87	2,829,800
2023-05-23	202.83	209.75	202.44	206.65	193.71	6,507,500
2023-05-22	206.70	208.37	202.91	203.15	190.43	3,537,000
2023-05-19	208.34	208.53	204.94	206.27	193.35	2,768,400
2023-05-18	207.50	209.26	205.50	209.16	196.06	2,275,300
2023-05-17	199.37	207.43	198.75	207.20	194.22	3,755,900
2023-05-16	196.47	199.97	193.59	199.22	186.74	4,683,500
2023-05-15	202.45	202.95	199.35	201.55	188.93	2,971,500
2023-05-12	203.32	204.50	201.26	203.26	190.53	2,261,700
2023-05-11	204.00	204.44	201.84	203.30	190.57	3,015,600
2023-05-10	207.95	208.76	201.98	204.32	191.52	2,715,600
2023-05-09	204.10	207.18	203.24	207.12	194.15	2,249,900
2023-05-08	205.60	206.12	203.03	204.05	191.27	1,586,500
2023-05-05	204.05	206.52	203.31	205.81	192.92	2,495,600
2023-05-04	205.24	206.63	201.27	202.80	190.10	2,375,800
2023-05-03	206.38	210.32	205.15	205.31	192.45	2,386,600
2023-05-02	208.50	208.50	203.24	205.97	193.07	2,201,800
2023-05-01	207.83	208.92	207.14	208.22	195.18	2,282,100
2023-04-28	204.60	207.88	204.34	207.83	194.81	2,451,900
2023-04-27	200.63	204.83	200.63	204.53	191.72	2,498,900
2023-04-26	205.49	205.71	200.10	200.80	188.22	3,409,000
2023-04-25	210.99	211.24	205.78	205.88	192.98	2,723,700
2023-04-24	210.30	212.03	210.09	211.04	196.84	2,758,700
2023-04-21	211.34	212.50	210.01	211.04	196.84	2,864,000
2023-04-20	208.48	212.37	208.45	209.76	195.64	2,948,800
2023-04-19	207.17	209.05	206.26	208.83	194.78	2,488,700
2023-04-18	206.28	208.63	205.75	208.10	194.09	2,685,200
2023-04-17	202.50	205.03	202.41	205.00	191.20	2,420,000
2023-04-14	201.52	203.88	201.10	202.18	188.57	2,028,300
2023-04-13	199.77	201.84	196.24	201.47	187.91	2,778,700
2023-04-12	203.40	204.71	199.41	199.77	186.33	2,665,400
2023-04-11	200.99	202.94	200.76	201.34	187.79	2,459,000
2023-04-10	197.60	201.17	196.21	199.78	186.33	2,387,500
2023-04-06	198.12	199.48	195.50	198.57	185.21	2,403,300
2023-04-05	203.01	203.35	198.65	199.43	186.01	2,417,800
2023-04-04	203.50	204.28	200.75	203.00	189.34	2,500,100
2023-04-03	201.07	204.23	200.97	203.99	190.26	3,471,100
2023-03-31	194.09	200.23	193.65	199.97	186.51	3,151,600
2023-03-30	194.08	195.20	192.30	192.65	179.68	2,157,000
2023-03-29	190.95	191.99	190.00	191.94	179.02	2,436,300
2023-03-28	190.46	192.44	189.62	190.15	177.35	1,872,300
2023-03-27	190.07	191.94	188.90	190.53	177.71	2,488,400
2023-03-24	188.75	190.27	187.44	189.46	176.71	2,692,400
2023-03-23	192.72	193.10	188.07	189.69	176.92	3,346,400
2023-03-22	196.89	197.49	191.36	191.57	178.68	3,275,700
2023-03-21	198.50	198.77	195.18	196.79	183.55	2,940,400
2023-03-20	197.01	197.89	195.41	196.79	183.55	2,405,100

← NewerPage 15 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.