Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	186.75	189.16	185.56	188.13	173.63	3,382,500
2022-09-22	188.00	189.78	186.51	188.12	173.62	2,864,500
2022-09-21	191.91	194.81	188.32	188.36	173.84	2,925,700
2022-09-20	192.62	194.18	188.68	190.41	175.73	3,650,200
2022-09-19	190.91	195.90	190.67	195.10	180.06	3,351,900
2022-09-16	189.00	193.07	188.75	191.81	177.02	10,187,800
2022-09-15	193.32	194.49	190.01	191.04	176.31	3,309,700
2022-09-14	194.55	195.22	190.21	192.39	177.56	3,963,700
2022-09-13	201.26	202.89	192.95	193.63	178.70	4,441,400
2022-09-12	206.00	209.42	205.50	206.40	190.49	3,218,700
2022-09-09	203.98	206.53	203.32	205.65	189.80	3,176,400
2022-09-08	200.65	204.51	198.73	204.38	188.62	3,564,200
2022-09-07	193.71	201.94	193.58	201.30	185.78	4,086,500
2022-09-06	196.17	196.81	191.25	192.96	178.08	3,128,800
2022-09-02	197.40	199.03	194.29	195.51	180.44	3,165,900
2022-09-01	193.79	195.95	192.61	195.76	180.67	3,462,200
2022-08-31	197.10	197.43	194.00	194.14	179.17	5,145,100
2022-08-30	202.46	203.30	196.41	197.22	182.02	3,906,900
2022-08-29	200.12	203.61	199.08	201.07	185.57	3,273,800
2022-08-26	211.73	212.63	200.94	200.99	185.49	3,720,500
2022-08-25	208.59	211.17	207.95	210.96	194.70	2,634,700
2022-08-24	206.81	210.55	205.78	208.41	192.34	2,634,300
2022-08-23	210.00	211.36	207.28	207.47	191.47	2,533,900
2022-08-22	209.21	212.58	208.48	209.99	193.80	4,136,600
2022-08-19	215.50	215.84	209.85	211.36	195.06	3,347,300
2022-08-18	215.11	218.09	214.57	216.47	199.78	3,011,800
2022-08-17	212.01	221.19	211.50	215.37	198.77	8,082,100
2022-08-16	206.66	217.39	206.50	214.12	197.61	5,892,200
2022-08-15	206.00	209.02	204.90	208.04	192.00	4,075,500
2022-08-12	203.35	206.60	201.73	206.47	190.55	3,014,100
2022-08-11	200.10	204.29	200.07	202.18	186.59	3,337,200
2022-08-10	199.27	201.66	198.60	201.43	185.90	4,094,400
2022-08-09	200.75	200.75	193.72	195.20	180.15	3,914,500
2022-08-08	200.00	204.31	199.78	201.84	186.28	3,040,800
2022-08-05	195.89	199.23	195.33	199.08	183.73	2,409,700
2022-08-04	195.76	199.05	195.42	197.16	181.96	3,534,100
2022-08-03	189.63	195.98	189.63	195.42	180.35	3,292,700
2022-08-02	193.27	193.40	187.87	187.95	173.46	3,401,800
2022-08-01	191.55	195.26	191.28	194.09	179.13	3,349,500
2022-07-29	189.81	192.49	188.72	191.53	176.76	4,507,100
2022-07-28	187.49	191.72	183.74	190.80	176.09	6,034,600
2022-07-27	188.70	190.89	183.70	189.92	175.28	3,713,900
2022-07-26	188.18	190.97	187.61	188.60	174.06	3,647,200
2022-07-25	195.70	195.85	193.17	194.80	179.78	2,492,200
2022-07-22	194.82	199.12	194.24	195.58	180.50	3,329,500
2022-07-21	191.24	193.78	189.42	193.56	178.64	3,266,100
2022-07-20	188.39	191.44	187.99	191.03	176.30	2,427,300
2022-07-19	186.57	189.56	184.82	188.78	174.23	2,683,900
2022-07-18	186.61	189.08	185.19	185.79	170.50	2,965,800
2022-07-15	185.71	186.14	183.96	185.00	169.77	2,901,400
2022-07-14	179.41	182.95	178.69	182.66	167.62	3,261,900
2022-07-13	178.77	183.77	177.55	182.37	167.36	2,935,400
2022-07-12	181.99	185.40	180.10	181.00	166.10	3,184,700
2022-07-11	181.22	183.00	179.66	180.11	165.28	2,285,100
2022-07-08	180.90	182.96	179.42	181.63	166.68	2,024,700
2022-07-07	179.87	182.08	178.83	181.57	166.62	2,935,600
2022-07-06	180.78	182.95	177.44	179.06	164.32	2,177,600
2022-07-05	175.05	179.94	174.48	179.88	165.07	3,226,300
2022-07-01	175.83	178.59	174.64	177.36	162.76	3,095,500
2022-06-30	172.04	176.08	170.76	174.67	160.29	4,415,400

← NewerPage 18 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.