Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	199.79	201.30	195.79	197.36	184.08	7,271,200
2023-03-16	197.57	200.08	196.44	199.67	186.23	3,153,900
2023-03-15	195.84	200.45	194.61	198.59	185.22	3,794,100
2023-03-14	199.40	200.09	193.82	196.83	183.58	3,909,000
2023-03-13	195.74	201.39	194.73	197.55	184.25	3,116,300
2023-03-10	199.12	201.69	196.09	196.66	183.42	2,986,800
2023-03-09	202.09	204.05	198.54	199.05	185.65	2,440,300
2023-03-08	198.22	202.08	197.69	201.14	187.60	2,670,400
2023-03-07	202.49	202.49	197.26	197.41	184.12	3,320,200
2023-03-06	200.30	203.71	200.06	201.57	188.00	3,160,900
2023-03-03	195.78	200.55	195.06	199.73	186.29	3,483,200
2023-03-02	192.66	195.45	192.03	195.10	181.97	4,096,900
2023-03-01	205.44	205.64	191.27	194.31	181.23	9,814,300
2023-02-28	203.98	208.28	203.30	205.75	191.90	4,391,400
2023-02-27	204.33	206.49	203.44	204.24	190.49	2,764,800
2023-02-24	199.79	202.59	198.46	201.54	187.98	2,163,500
2023-02-23	202.56	203.75	199.13	202.21	188.60	2,332,200
2023-02-22	201.21	204.44	200.06	202.63	188.99	2,667,400
2023-02-21	205.27	206.90	201.22	201.85	188.27	3,942,900
2023-02-17	213.24	213.71	208.90	212.75	198.43	3,462,000
2023-02-16	210.20	216.07	209.62	214.01	199.61	2,479,000
2023-02-15	212.35	215.50	211.27	215.03	200.56	1,849,900
2023-02-14	212.03	215.12	211.14	213.76	199.37	2,316,600
2023-02-13	209.30	214.30	207.43	214.14	199.73	2,364,000
2023-02-10	207.46	208.93	206.33	208.78	194.73	1,836,300
2023-02-09	214.77	215.24	207.96	208.64	194.60	2,386,700
2023-02-08	214.21	214.21	211.07	212.76	198.44	2,421,100
2023-02-07	212.89	215.57	210.42	214.73	200.28	2,552,300
2023-02-06	214.25	216.84	214.06	215.87	201.34	2,380,600
2023-02-03	217.14	218.39	214.82	215.97	201.43	3,047,900
2023-02-02	216.05	223.31	215.98	221.56	206.65	4,156,800
2023-02-01	207.46	215.14	204.39	213.56	199.19	3,363,900
2023-01-31	203.25	208.33	202.50	208.25	194.23	3,415,800
2023-01-30	201.97	204.56	201.15	201.91	188.32	2,786,300
2023-01-27	201.45	203.42	200.44	202.49	188.86	2,907,900
2023-01-26	204.35	208.77	201.64	201.81	188.23	3,426,100
2023-01-25	204.52	206.29	201.84	206.11	192.24	2,283,400
2023-01-24	202.61	206.58	202.61	206.41	192.52	2,862,500
2023-01-23	203.52	206.91	201.79	205.11	190.33	3,473,500
2023-01-20	201.36	204.99	198.67	204.53	189.79	3,517,600
2023-01-19	207.51	207.90	201.19	202.13	187.56	3,508,800
2023-01-18	210.72	214.18	208.11	208.50	193.47	3,575,000
2023-01-17	212.17	214.98	209.25	209.52	194.42	2,943,800
2023-01-13	207.81	213.56	207.81	212.16	196.87	3,875,900
2023-01-12	210.26	211.57	206.59	210.26	195.11	2,690,200
2023-01-11	202.16	208.72	202.15	208.59	193.56	2,781,000
2023-01-10	199.92	201.67	198.54	201.40	186.88	2,200,800
2023-01-09	202.42	204.13	199.34	199.44	185.07	2,748,500
2023-01-06	200.73	201.79	194.45	200.97	186.48	3,121,400
2023-01-05	199.30	201.44	197.48	200.77	186.30	1,942,300
2023-01-04	201.43	202.35	197.51	201.39	186.87	2,507,400
2023-01-03	201.49	202.30	197.14	199.04	184.69	2,602,000
2022-12-30	200.03	200.50	197.21	199.24	184.88	2,154,600
2022-12-29	201.68	203.12	201.30	202.26	187.68	1,270,900
2022-12-28	201.96	203.50	199.63	200.06	185.64	1,419,900
2022-12-27	201.69	203.99	201.31	201.71	187.17	2,076,600
2022-12-23	198.42	202.32	197.02	201.88	187.33	1,469,200
2022-12-22	198.52	200.23	195.27	199.15	184.80	2,414,800
2022-12-21	202.93	203.62	200.27	202.43	187.84	2,345,400
2022-12-20	201.19	202.13	197.69	200.86	186.38	2,372,200

← NewerPage 16 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.