Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	257.64	258.45	255.00	257.79	234.84	3,616,300
2022-01-05	258.71	259.44	254.72	254.75	232.07	3,808,600
2022-01-04	255.64	260.83	255.60	259.81	236.68	3,638,200
2022-01-03	259.20	260.20	253.07	255.51	232.77	5,302,100
2021-12-31	256.15	259.77	255.85	258.48	235.47	1,774,200
2021-12-30	258.35	259.25	256.06	256.39	233.57	1,488,100
2021-12-29	255.01	258.54	254.96	257.57	234.64	1,617,500
2021-12-28	254.00	254.89	252.82	254.02	231.41	1,531,500
2021-12-27	251.14	253.78	251.14	253.70	231.12	1,590,200
2021-12-23	250.24	251.71	249.04	250.09	227.83	2,060,300
2021-12-22	247.11	249.95	246.13	249.70	227.47	1,771,900
2021-12-21	247.71	248.41	243.58	246.98	225.00	2,963,800
2021-12-20	245.22	245.94	242.30	245.62	223.76	3,900,900
2021-12-17	252.34	253.29	247.45	248.09	226.01	10,173,200
2021-12-16	259.23	259.50	253.10	253.24	230.70	4,457,200
2021-12-15	249.60	258.34	249.25	257.54	234.62	4,939,300
2021-12-14	255.92	256.82	250.51	252.46	229.99	5,100,500
2021-12-13	262.85	263.31	256.29	257.24	234.34	3,915,300
2021-12-10	258.41	261.48	257.72	261.38	238.11	2,547,700
2021-12-09	255.77	260.82	254.86	258.15	235.17	3,812,700
2021-12-08	256.59	258.63	254.55	256.74	233.89	3,820,700
2021-12-07	253.51	257.54	252.40	256.91	234.04	3,405,400
2021-12-06	252.49	254.33	250.42	251.18	228.82	3,008,500
2021-12-03	252.52	253.85	247.07	248.69	226.55	3,972,000
2021-12-02	247.01	251.68	245.84	250.39	228.10	3,706,700
2021-12-01	248.30	252.37	245.22	245.34	223.50	4,018,600
2021-11-30	247.76	250.44	244.51	244.59	222.82	6,235,900
2021-11-29	250.31	252.49	248.38	248.58	226.45	3,209,100
2021-11-26	249.62	252.11	247.15	247.69	225.64	1,891,000
2021-11-24	249.42	253.41	249.00	252.63	230.14	1,952,500
2021-11-23	251.14	252.67	248.60	251.91	229.49	2,550,600
2021-11-22	250.26	256.39	249.85	252.35	229.89	4,460,500
2021-11-19	247.77	250.74	245.75	249.52	227.31	3,685,000
2021-11-18	246.45	250.00	245.23	247.38	225.36	3,468,600
2021-11-17	250.02	255.22	245.25	245.73	223.86	6,823,900
2021-11-16	240.60	246.72	239.39	244.78	222.99	5,223,200
2021-11-15	236.10	237.15	234.33	234.92	214.01	2,219,900
2021-11-12	234.43	236.72	232.06	236.32	215.28	2,462,900
2021-11-11	234.32	234.73	231.30	232.32	211.64	1,921,300
2021-11-10	232.62	235.78	231.31	232.55	211.85	2,402,900
2021-11-09	235.06	237.27	233.04	233.91	213.09	2,307,500
2021-11-08	236.55	238.08	233.16	234.79	213.89	2,797,200
2021-11-05	239.00	239.27	235.05	235.54	214.57	2,356,500
2021-11-04	235.00	238.93	234.94	237.78	216.61	2,508,800
2021-11-03	232.89	234.68	232.08	234.30	213.44	2,629,100
2021-11-02	232.32	234.14	231.29	233.03	212.29	2,167,300
2021-11-01	235.00	235.90	230.21	231.75	211.12	3,861,500
2021-10-29	230.78	234.74	230.50	233.82	213.01	3,316,300
2021-10-28	232.96	234.68	231.25	231.76	211.13	2,421,700
2021-10-27	231.62	234.96	231.62	231.77	211.14	2,801,700
2021-10-26	233.11	233.67	230.50	231.07	210.50	2,801,000
2021-10-25	228.55	232.18	228.11	231.82	211.18	3,018,500
2021-10-22	227.48	229.86	227.48	228.77	208.41	2,207,500
2021-10-21	224.91	227.66	224.51	227.42	207.18	2,883,100
2021-10-20	224.00	225.30	222.69	225.01	204.98	2,293,700
2021-10-19	221.85	223.77	221.51	222.91	203.07	2,976,300
2021-10-18	218.40	222.71	218.27	221.74	201.27	2,786,000
2021-10-15	218.76	219.99	217.39	219.16	198.93	2,930,500
2021-10-14	214.34	216.56	213.44	216.45	196.47	3,177,100
2021-10-13	210.63	213.63	210.60	212.12	192.54	3,275,600

← NewerPage 21 of 79 · 4,730 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
2026-10-21	1.2500 USD
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.