Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	205.35	205.94	201.99	203.17	188.53	2,442,400
2022-12-16	206.36	207.36	203.32	206.14	191.28	9,543,500
2022-12-15	208.61	209.72	205.49	208.02	193.03	3,373,900
2022-12-14	210.95	216.63	210.06	212.11	196.82	3,727,700
2022-12-13	216.71	217.83	208.92	211.22	196.00	4,168,600
2022-12-12	202.29	205.10	201.04	205.08	190.30	2,719,800
2022-12-09	201.00	204.61	200.20	201.77	187.23	3,226,900
2022-12-08	205.00	206.41	202.46	203.56	188.89	3,150,200
2022-12-07	202.76	209.99	202.26	206.89	191.98	3,999,300
2022-12-06	205.21	205.71	199.00	201.91	187.36	3,627,500
2022-12-05	210.91	211.61	205.40	206.18	191.32	3,308,400
2022-12-02	212.40	216.60	211.50	214.84	199.36	3,242,300
2022-12-01	214.79	216.72	212.71	215.48	199.95	2,735,100
2022-11-30	206.11	212.97	203.25	212.55	197.23	4,701,600
2022-11-29	208.00	208.65	206.62	207.47	192.52	1,980,900
2022-11-28	210.39	211.47	208.52	209.04	193.97	2,202,300
2022-11-25	211.36	211.83	210.01	210.97	195.76	975,700
2022-11-23	215.23	215.70	210.02	211.02	195.81	2,593,800
2022-11-22	211.65	215.53	211.07	214.47	199.01	2,845,700
2022-11-21	210.13	210.81	208.23	210.27	195.11	2,326,400
2022-11-18	211.82	211.84	206.41	209.93	194.80	2,912,500
2022-11-17	212.50	212.99	205.37	208.40	193.38	3,507,800
2022-11-16	212.09	221.42	211.60	215.13	199.62	8,173,100
2022-11-15	206.75	211.25	203.82	208.84	193.79	5,127,800
2022-11-14	208.43	210.47	204.23	204.66	189.91	4,165,000
2022-11-11	205.09	211.26	204.51	209.02	193.95	4,272,500
2022-11-10	195.31	204.74	195.30	204.32	189.59	4,837,200
2022-11-09	187.31	191.27	186.31	186.63	173.18	3,007,200
2022-11-08	188.06	190.01	185.78	188.36	174.78	2,880,800
2022-11-07	183.57	187.80	181.04	186.56	173.11	2,715,300
2022-11-04	182.78	187.85	178.30	182.15	169.02	4,623,400
2022-11-03	180.85	182.86	178.71	179.82	166.86	4,187,500
2022-11-02	193.19	194.68	185.53	185.71	172.32	4,539,400
2022-11-01	198.00	199.74	192.28	193.55	179.60	3,260,100
2022-10-31	196.99	197.97	194.36	194.95	180.90	3,550,200
2022-10-28	193.50	199.74	192.85	198.73	184.41	3,292,200
2022-10-27	195.24	196.48	192.53	193.66	179.70	2,457,600
2022-10-26	194.23	195.61	191.28	193.55	179.60	2,567,200
2022-10-25	189.90	195.08	188.89	193.85	179.88	3,245,700
2022-10-24	183.58	188.51	183.58	187.61	174.09	3,704,900
2022-10-21	178.14	182.67	176.50	182.37	169.23	3,583,600
2022-10-20	183.39	185.40	177.47	178.30	165.45	4,095,600
2022-10-19	187.28	188.47	180.22	183.94	170.68	5,362,300
2022-10-18	196.20	198.57	192.56	193.20	179.27	3,804,300
2022-10-17	192.25	195.22	192.09	194.09	179.13	3,504,800
2022-10-14	194.84	196.96	188.73	188.96	174.39	4,142,800
2022-10-13	189.83	194.93	185.48	193.16	178.27	4,851,100
2022-10-12	197.79	198.38	193.78	193.87	178.92	2,353,900
2022-10-11	194.94	198.37	193.97	196.43	181.29	2,766,000
2022-10-10	195.95	196.96	192.71	194.90	179.87	2,449,700
2022-10-07	198.02	198.51	195.34	197.21	182.01	3,466,800
2022-10-06	198.45	202.29	198.32	199.98	184.56	3,304,900
2022-10-05	195.32	200.32	194.00	199.03	183.69	3,196,100
2022-10-04	196.97	199.66	196.33	197.42	182.20	4,139,100
2022-10-03	191.61	195.80	191.03	193.92	178.97	4,346,500
2022-09-30	189.43	191.09	185.96	187.81	173.33	6,049,000
2022-09-29	192.00	192.43	188.81	190.46	175.78	3,622,800
2022-09-28	192.45	195.47	190.14	194.53	179.53	5,384,900
2022-09-27	187.94	190.86	186.21	187.67	173.20	3,866,500
2022-09-26	188.06	190.00	185.69	186.02	171.68	2,938,700

← NewerPage 17 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.