Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	174.97	177.39	174.16	176.10	161.60	2,802,600
2022-06-28	184.48	185.61	174.57	174.72	160.34	4,980,300
2022-06-27	183.00	185.32	182.13	184.22	169.06	2,829,200
2022-06-24	177.76	182.94	177.13	182.84	167.79	5,346,100
2022-06-23	174.52	176.44	173.60	176.33	161.82	3,611,500
2022-06-22	171.34	175.37	170.12	173.60	159.31	4,434,100
2022-06-21	176.09	176.42	171.39	172.38	158.19	4,753,300
2022-06-17	170.94	175.28	170.14	172.47	158.27	8,499,000
2022-06-16	174.50	174.93	170.48	171.61	157.48	5,536,300
2022-06-15	179.40	181.02	176.30	179.01	164.28	4,164,200
2022-06-14	180.83	182.86	176.43	177.94	163.29	4,037,200
2022-06-13	182.33	184.50	180.11	181.26	166.34	3,899,300
2022-06-10	189.30	192.24	186.15	186.33	170.99	3,564,600
2022-06-09	192.11	198.74	191.90	194.28	178.29	2,999,500
2022-06-08	193.90	194.71	191.38	192.45	176.61	2,775,700
2022-06-07	190.35	196.20	189.01	195.65	179.55	3,269,700
2022-06-06	196.00	198.78	194.20	196.77	180.57	2,691,600
2022-06-03	193.97	197.95	193.25	195.45	179.36	2,262,700
2022-06-02	192.56	196.22	191.75	196.13	179.99	3,359,200
2022-06-01	196.39	197.14	191.64	191.72	175.94	3,290,200
2022-05-31	197.60	198.75	194.39	195.30	179.22	4,733,900
2022-05-27	196.72	199.66	195.87	199.63	183.20	2,779,200
2022-05-26	190.57	197.05	190.28	195.53	179.44	3,337,900
2022-05-25	182.60	189.89	182.26	188.55	173.03	3,986,300
2022-05-24	184.98	187.80	182.39	184.62	169.42	4,486,500
2022-05-23	186.50	186.83	181.39	186.25	170.92	3,546,700
2022-05-20	188.93	189.26	179.22	184.69	169.49	5,722,600
2022-05-19	182.68	191.81	182.68	187.86	172.40	5,132,100
2022-05-18	187.50	191.46	179.76	183.82	168.69	7,847,600
2022-05-17	198.92	199.47	187.87	194.03	178.06	8,210,000
2022-05-16	192.57	196.22	189.50	194.73	178.70	4,405,300
2022-05-13	191.27	197.41	190.35	194.00	178.03	2,911,900
2022-05-12	187.77	194.84	187.23	191.70	175.92	4,292,900
2022-05-11	192.84	195.19	187.30	187.77	172.31	4,598,000
2022-05-10	198.11	199.04	190.25	192.13	176.32	3,638,700
2022-05-09	189.59	198.47	188.25	196.07	179.93	3,998,300
2022-05-06	194.17	195.45	189.66	192.29	176.46	3,910,700
2022-05-05	203.91	204.61	193.52	195.92	179.79	4,262,900
2022-05-04	200.73	207.96	198.25	207.16	190.11	4,452,400
2022-05-03	202.47	204.93	200.21	201.63	185.03	3,002,600
2022-05-02	198.12	204.65	197.72	203.14	186.42	3,697,800
2022-04-29	203.49	205.18	197.08	197.73	181.45	4,217,600
2022-04-28	201.62	207.15	200.03	205.14	188.25	3,250,400
2022-04-27	199.25	203.46	198.97	199.57	183.14	3,028,100
2022-04-26	198.91	204.37	198.24	199.59	183.16	3,959,100
2022-04-25	197.05	200.74	194.67	200.38	183.89	3,895,900
2022-04-22	204.12	204.31	196.10	197.06	180.84	4,216,300
2022-04-21	210.42	210.85	204.28	205.03	188.15	3,797,600
2022-04-20	205.84	210.06	205.19	208.74	191.56	3,906,100
2022-04-19	198.17	203.51	197.70	203.04	186.33	3,392,900
2022-04-18	200.62	202.00	197.33	198.52	181.45	3,800,400
2022-04-14	206.23	207.30	201.03	201.28	183.97	4,001,400
2022-04-13	203.63	206.85	203.22	205.51	187.83	2,803,400
2022-04-12	209.01	210.59	203.40	204.14	186.58	4,354,700
2022-04-11	204.66	208.45	203.35	204.59	186.99	3,576,200
2022-04-08	201.03	207.72	200.54	206.66	188.89	5,065,500
2022-04-07	199.11	204.20	197.55	202.64	185.21	4,411,600
2022-04-06	201.20	202.85	196.64	200.65	183.39	6,356,100
2022-04-05	203.21	208.14	201.67	204.87	187.25	4,707,100
2022-04-04	201.55	204.26	199.77	204.12	186.56	5,426,100

← NewerPage 19 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.