Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	191.98	193.67	190.04	192.90	174.37	5,214,000
2021-07-16	196.94	198.86	195.82	196.14	177.30	4,920,700
2021-07-15	191.52	195.93	191.52	195.75	176.95	3,188,000
2021-07-14	195.17	195.40	192.60	192.74	174.22	2,943,300
2021-07-13	195.93	196.15	193.74	194.28	175.62	3,191,900
2021-07-12	194.90	196.42	194.31	195.57	176.78	2,405,600
2021-07-09	194.18	196.75	194.18	195.33	176.57	2,436,300
2021-07-08	193.39	194.15	191.16	192.80	174.28	3,993,600
2021-07-07	193.67	196.46	193.29	195.88	177.06	3,647,100
2021-07-06	195.80	196.38	192.78	194.75	176.04	2,588,300
2021-07-02	196.39	196.52	195.21	195.71	176.91	2,553,000
2021-07-01	194.50	196.10	193.85	195.82	177.01	2,456,300
2021-06-30	194.13	195.26	193.85	193.97	175.34	2,715,900
2021-06-29	193.04	195.85	193.04	194.20	175.54	2,628,800
2021-06-28	192.59	194.17	191.38	193.21	174.65	2,510,600
2021-06-25	192.12	192.86	191.20	192.66	174.15	4,149,500
2021-06-24	192.68	193.09	190.93	191.75	173.33	2,767,800
2021-06-23	191.15	192.17	190.85	191.14	172.78	2,835,900
2021-06-22	189.92	192.68	189.57	191.72	173.30	3,995,700
2021-06-21	187.97	190.54	187.69	188.88	170.74	4,539,400
2021-06-18	184.73	187.90	184.49	186.88	168.93	9,316,900
2021-06-17	186.50	188.16	184.46	186.84	168.89	4,260,900
2021-06-16	188.00	188.20	184.58	186.20	168.31	4,175,800
2021-06-15	189.47	189.65	186.75	187.88	169.83	4,472,600
2021-06-14	190.12	190.50	188.21	189.66	171.44	3,257,700
2021-06-11	189.88	191.69	189.30	190.81	172.48	3,127,800
2021-06-10	190.87	191.65	187.35	188.78	170.64	3,905,800
2021-06-09	192.00	192.50	190.36	190.60	172.29	3,638,900
2021-06-08	191.16	192.69	190.25	191.40	173.01	3,604,600
2021-06-07	189.95	191.11	188.54	190.25	171.97	2,913,500
2021-06-04	190.38	191.39	188.29	189.91	171.67	4,210,500
2021-06-03	190.00	190.83	188.48	190.30	172.02	3,469,200
2021-06-02	192.30	193.18	190.06	190.77	172.44	3,997,700
2021-06-01	195.00	196.10	191.54	191.85	173.42	4,105,600
2021-05-28	197.00	197.84	194.68	194.83	176.11	3,619,400
2021-05-27	194.34	195.62	193.57	193.77	175.16	5,126,500
2021-05-26	192.59	194.25	192.52	193.60	175.00	3,565,600
2021-05-25	191.17	193.33	190.61	193.02	174.48	4,089,300
2021-05-24	193.24	193.52	190.51	190.66	172.34	3,396,200
2021-05-21	194.35	195.87	191.33	192.47	173.98	4,032,700
2021-05-20	191.76	194.89	191.38	193.41	174.83	4,397,700
2021-05-19	189.54	191.65	186.38	190.72	172.40	6,797,900
2021-05-18	194.00	196.00	191.72	192.75	174.23	5,691,500
2021-05-17	197.64	198.70	192.13	194.13	175.48	5,798,800
2021-05-14	201.71	202.22	197.22	198.91	179.80	3,743,000
2021-05-13	197.83	202.75	197.60	200.34	181.09	4,494,000
2021-05-12	203.20	203.97	194.80	195.54	176.76	5,406,600
2021-05-11	208.01	209.66	201.22	205.34	185.61	4,449,200
2021-05-10	209.54	215.22	208.51	211.31	191.01	4,476,900
2021-05-07	206.06	209.24	204.70	208.40	188.38	3,694,800
2021-05-06	201.30	206.06	200.43	205.94	186.16	4,525,200
2021-05-05	201.54	203.10	198.80	200.00	180.79	3,715,300
2021-05-04	198.70	200.49	196.78	200.30	181.06	4,150,100
2021-05-03	198.75	200.08	197.87	199.20	180.06	4,629,500
2021-04-30	197.80	198.26	195.27	196.25	177.40	4,255,500
2021-04-29	197.31	199.43	196.93	198.44	179.38	3,860,200
2021-04-28	199.74	199.84	195.70	196.06	177.23	4,939,200
2021-04-27	200.07	201.13	198.68	199.05	179.93	3,453,900
2021-04-26	200.83	200.93	198.30	199.19	180.05	3,017,000
2021-04-23	201.79	201.89	199.51	200.93	181.63	3,634,000

← NewerPage 23 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.