Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	201.55	204.26	199.77	204.12	186.56	5,426,100
2022-04-01	204.10	204.16	201.40	202.40	184.99	4,827,200
2022-03-31	206.85	208.74	201.99	202.19	184.80	7,318,500
2022-03-30	215.75	217.15	208.93	209.49	191.47	7,090,900
2022-03-29	217.76	221.34	216.54	219.57	200.68	4,993,600
2022-03-28	211.38	213.90	207.42	213.78	195.39	6,579,600
2022-03-25	220.73	220.96	211.39	212.92	194.61	6,831,700
2022-03-24	220.83	221.96	217.96	219.17	200.32	3,399,200
2022-03-23	227.00	227.95	219.83	220.92	201.92	3,728,100
2022-03-22	227.65	229.87	225.36	228.47	208.82	3,248,800
2022-03-21	236.50	238.37	225.69	227.60	208.02	4,349,200
2022-03-18	231.65	236.26	229.93	235.67	215.40	9,149,800
2022-03-17	230.00	234.41	228.32	234.38	214.22	3,323,900
2022-03-16	233.13	234.43	226.79	231.33	211.43	3,497,400
2022-03-15	227.80	232.35	227.51	231.07	211.20	3,413,600
2022-03-14	223.98	227.71	221.08	226.51	207.03	3,607,700
2022-03-11	223.90	227.56	221.99	222.21	203.10	2,616,300
2022-03-10	223.00	224.39	219.09	224.17	204.89	3,318,700
2022-03-09	227.98	230.28	225.59	225.88	206.45	3,428,500
2022-03-08	222.26	229.62	222.08	223.26	204.06	3,725,900
2022-03-07	224.03	227.98	222.08	222.26	203.14	4,022,700
2022-03-04	224.58	226.69	221.75	224.07	204.80	3,144,400
2022-03-03	229.12	230.72	225.06	226.28	206.82	3,180,700
2022-03-02	220.60	230.01	220.11	228.66	208.99	4,513,700
2022-03-01	221.38	224.44	220.23	221.50	202.45	3,953,200
2022-02-28	217.26	221.30	215.82	221.06	202.05	5,440,400
2022-02-25	214.27	219.69	210.21	219.18	200.33	4,613,300
2022-02-24	209.69	214.26	206.24	213.41	195.05	5,749,300
2022-02-23	222.00	227.75	214.13	215.09	196.59	8,936,900
2022-02-22	218.29	221.45	210.76	214.59	196.13	7,641,100
2022-02-18	222.95	225.72	220.42	222.69	203.54	4,241,500
2022-02-17	225.93	227.22	223.25	223.79	204.54	2,482,200
2022-02-16	226.52	228.17	223.51	227.01	207.48	2,461,300
2022-02-15	228.31	230.06	226.98	228.10	208.48	1,843,600
2022-02-14	223.77	227.02	223.12	225.95	206.52	2,025,700
2022-02-11	227.52	229.72	224.76	225.91	206.48	2,192,800
2022-02-10	230.69	232.86	225.79	227.40	207.84	3,053,800
2022-02-09	234.52	236.48	232.84	233.66	213.56	2,115,100
2022-02-08	227.20	232.62	225.86	231.76	211.83	2,572,400
2022-02-07	230.52	230.98	224.53	227.02	207.49	2,990,100
2022-02-04	234.15	234.15	225.17	229.07	209.37	3,456,700
2022-02-03	236.00	239.49	233.81	234.11	213.97	2,512,000
2022-02-02	238.61	240.71	236.45	239.11	218.54	2,442,900
2022-02-01	238.45	239.48	233.82	238.35	217.85	2,723,800
2022-01-31	233.99	237.61	232.66	237.35	216.94	4,485,900
2022-01-28	227.99	235.14	224.48	234.99	214.78	3,215,500
2022-01-27	230.66	233.17	223.95	225.93	206.50	3,425,800
2022-01-26	232.56	235.00	225.74	228.10	208.48	4,349,200
2022-01-25	227.50	231.94	224.51	230.01	210.23	4,099,200
2022-01-24	220.53	232.71	220.20	232.35	212.37	4,911,600
2022-01-21	222.89	229.85	221.50	225.02	205.67	5,724,400
2022-01-20	236.27	237.59	223.34	223.93	204.67	5,946,600
2022-01-19	239.63	241.16	234.27	234.70	214.51	4,146,800
2022-01-18	239.20	239.60	234.27	238.41	217.90	4,612,500
2022-01-14	247.30	248.70	241.47	243.40	221.73	3,258,500
2022-01-13	253.08	253.75	250.09	250.70	228.38	2,243,400
2022-01-12	251.19	254.71	249.94	250.72	228.40	2,825,500
2022-01-11	247.91	249.95	244.68	249.50	227.29	3,415,000
2022-01-10	247.89	248.10	240.57	247.69	225.64	6,292,400
2022-01-07	255.70	257.38	250.71	251.09	228.74	4,945,500

← NewerPage 20 of 21 · 1,256 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.