Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	209.85	211.73	209.73	209.80	190.44	2,793,600
2021-10-11	208.11	211.74	207.84	208.85	189.57	3,267,900
2021-10-08	205.59	207.76	204.45	206.16	187.13	3,042,000
2021-10-07	205.92	209.61	205.62	207.90	188.71	3,001,100
2021-10-06	202.90	205.19	201.91	204.00	185.17	3,079,600
2021-10-05	205.87	207.75	204.16	204.27	185.42	3,482,800
2021-10-04	202.84	204.59	201.58	204.51	185.63	5,195,600
2021-10-01	203.73	205.41	201.83	203.70	184.90	3,016,400
2021-09-30	206.93	207.46	202.27	202.86	184.14	3,828,600
2021-09-29	206.16	208.35	205.92	207.10	187.98	2,678,300
2021-09-28	209.10	209.46	204.69	205.43	186.47	4,030,200
2021-09-27	207.63	212.25	207.50	210.63	191.19	2,886,100
2021-09-24	208.07	208.80	206.89	207.87	188.68	2,275,800
2021-09-23	210.00	211.65	207.79	207.98	188.78	3,128,800
2021-09-22	208.05	210.28	206.73	208.89	189.61	3,169,000
2021-09-21	206.66	208.23	205.36	206.27	187.23	2,681,200
2021-09-20	206.52	208.46	203.03	205.27	186.32	3,640,400
2021-09-17	207.36	211.98	207.36	209.03	189.74	5,835,200
2021-09-16	205.66	209.33	205.66	208.48	189.24	3,365,500
2021-09-15	204.17	206.21	201.48	205.61	186.63	2,956,600
2021-09-14	206.55	207.41	203.92	204.17	185.32	2,488,600
2021-09-13	205.72	207.24	204.75	206.05	187.03	3,159,000
2021-09-10	204.78	206.58	204.16	204.33	185.47	2,505,600
2021-09-09	204.47	204.72	202.49	203.01	184.27	2,566,100
2021-09-08	204.35	204.42	201.50	204.09	185.25	3,344,800
2021-09-07	205.70	207.24	204.91	205.15	186.21	2,591,900
2021-09-03	204.90	206.83	204.15	205.98	186.97	2,260,900
2021-09-02	203.77	206.63	203.70	206.15	187.12	2,655,800
2021-09-01	204.55	205.04	201.55	203.43	184.65	2,835,000
2021-08-31	206.37	206.59	203.33	203.89	185.07	4,877,800
2021-08-30	208.45	209.41	204.89	204.99	186.07	3,986,100
2021-08-27	205.37	207.53	204.75	205.90	186.90	3,128,100
2021-08-26	205.29	206.98	204.05	205.65	186.67	3,250,400
2021-08-25	203.41	206.83	203.07	206.18	187.15	2,628,800
2021-08-24	206.16	206.45	202.85	203.39	184.62	4,110,400
2021-08-23	208.81	209.49	205.73	206.06	187.04	4,195,200
2021-08-20	202.75	208.89	202.56	208.21	188.99	4,915,700
2021-08-19	198.75	203.32	198.46	202.59	183.89	5,378,300
2021-08-18	189.25	203.72	188.50	199.73	181.29	16,992,700
2021-08-17	187.43	187.85	182.08	182.26	165.44	8,256,400
2021-08-16	189.94	193.89	189.14	193.48	175.62	3,485,800
2021-08-13	191.93	192.35	189.76	190.51	172.93	2,400,900
2021-08-12	194.26	194.92	190.79	192.00	174.28	2,753,600
2021-08-11	191.29	194.71	191.00	194.52	176.57	3,367,300
2021-08-10	188.14	190.86	187.37	189.73	172.22	2,548,300
2021-08-09	189.75	190.16	187.84	187.99	170.64	2,296,200
2021-08-06	191.73	192.60	189.82	190.16	172.61	2,855,000
2021-08-05	190.97	192.58	189.99	190.68	173.08	2,335,500
2021-08-04	193.06	194.28	189.81	189.90	172.37	3,162,200
2021-08-03	191.58	194.61	191.47	193.95	176.05	2,335,100
2021-08-02	193.81	194.22	190.85	190.96	173.33	3,051,700
2021-07-30	192.60	195.30	192.42	192.69	174.90	2,841,600
2021-07-29	193.25	194.32	191.96	193.62	175.75	2,532,800
2021-07-28	193.67	195.39	192.00	192.39	174.63	2,152,500
2021-07-27	197.68	197.72	191.49	193.51	175.65	4,106,100
2021-07-26	196.31	197.91	193.84	197.74	179.49	3,422,200
2021-07-23	198.00	201.42	197.61	200.84	182.30	3,358,100
2021-07-22	196.11	196.96	194.79	196.77	178.61	3,244,100
2021-07-21	194.56	195.43	193.93	195.13	177.12	2,112,900
2021-07-20	191.68	195.41	191.17	194.11	176.19	2,882,400

← NewerPage 22 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.