Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	203.88	204.85	199.24	201.30	181.96	3,713,000
2021-04-21	203.80	204.93	203.22	203.91	184.32	2,716,600
2021-04-20	203.42	204.00	200.43	202.77	183.29	3,006,200
2021-04-19	206.01	207.29	203.49	204.01	183.87	3,828,800
2021-04-16	206.57	208.98	205.27	208.25	187.69	6,359,800
2021-04-15	200.65	205.07	200.61	204.57	184.37	3,656,300
2021-04-14	201.05	204.18	200.72	201.52	181.63	3,371,900
2021-04-13	200.71	201.22	199.02	199.72	180.00	2,964,500
2021-04-12	198.16	200.98	198.16	200.65	180.84	3,647,900
2021-04-09	195.40	198.67	194.30	198.51	178.91	3,168,500
2021-04-08	194.27	195.11	193.29	194.21	175.04	2,684,300
2021-04-07	193.50	194.75	192.68	193.67	174.55	3,276,300
2021-04-06	192.89	194.97	192.49	194.20	175.03	2,917,700
2021-04-05	191.86	194.67	191.25	193.73	174.60	3,507,200
2021-04-01	191.20	191.88	189.69	191.32	172.43	3,192,200
2021-03-31	190.99	192.18	189.17	190.18	171.40	3,564,200
2021-03-30	186.89	191.02	186.70	190.02	171.26	3,547,600
2021-03-29	192.00	192.91	187.79	188.62	170.00	3,970,900
2021-03-26	185.84	191.85	185.34	191.61	172.69	4,795,200
2021-03-25	179.71	186.17	179.52	185.17	166.89	4,543,300
2021-03-24	181.12	184.15	180.65	180.68	162.84	3,555,400
2021-03-23	181.25	183.80	179.94	180.40	162.59	3,324,400
2021-03-22	179.55	183.60	178.34	181.89	163.93	4,700,200
2021-03-19	174.24	180.55	174.24	179.49	161.77	8,525,100
2021-03-18	172.91	176.63	172.31	174.87	157.61	3,888,100
2021-03-17	174.81	175.92	173.88	174.44	157.22	3,119,900
2021-03-16	174.02	176.52	173.97	175.33	158.02	3,737,200
2021-03-15	172.56	175.31	172.56	174.20	157.00	3,745,200
2021-03-12	170.08	171.83	169.23	171.55	154.61	3,638,700
2021-03-11	170.82	173.13	170.36	170.75	153.89	4,989,600
2021-03-10	167.00	170.40	166.46	168.46	151.83	3,394,900
2021-03-09	165.74	169.22	165.00	165.99	149.60	4,585,200
2021-03-08	159.74	165.30	159.29	162.92	146.84	4,613,400
2021-03-05	154.95	159.09	151.07	158.58	142.92	5,143,100
2021-03-04	157.17	158.28	150.84	153.77	138.59	7,792,700
2021-03-03	162.19	162.83	158.23	158.29	142.66	5,238,500
2021-03-02	162.43	164.79	162.40	163.05	146.95	4,330,900
2021-03-01	160.76	163.50	160.76	161.94	145.95	3,361,100
2021-02-26	160.34	162.42	159.13	159.75	143.98	6,030,400
2021-02-25	163.49	163.50	157.95	158.52	142.87	6,639,300
2021-02-24	168.66	169.61	160.11	162.31	146.29	9,972,300
2021-02-23	170.75	170.91	165.00	168.59	151.95	5,149,500
2021-02-22	176.22	176.49	172.20	172.41	155.39	3,767,700
2021-02-19	177.51	179.10	176.78	177.54	160.01	2,842,000
2021-02-18	175.96	178.05	175.35	177.16	159.67	2,758,700
2021-02-17	173.85	177.47	173.50	177.13	159.64	2,244,100
2021-02-16	176.27	177.30	173.93	174.06	156.88	2,947,700
2021-02-12	175.77	177.67	175.41	177.16	159.67	2,035,500
2021-02-11	176.99	177.64	174.88	175.73	158.38	2,783,900
2021-02-10	179.00	179.00	175.14	177.24	159.74	2,837,900
2021-02-09	178.83	179.46	177.38	177.78	160.23	2,723,800
2021-02-08	175.98	179.21	175.51	179.17	161.48	3,421,800
2021-02-05	174.68	175.20	173.19	175.03	157.75	2,562,700
2021-02-04	170.53	173.14	169.81	173.03	155.95	2,679,800
2021-02-03	166.26	170.22	166.11	169.88	153.11	2,996,500
2021-02-02	163.88	167.79	163.44	166.66	150.21	3,181,900
2021-02-01	167.12	168.19	162.14	163.37	147.24	3,898,500
2021-01-29	171.55	171.80	166.50	166.85	150.38	4,400,500
2021-01-28	168.89	173.73	167.76	172.34	155.33	3,816,600
2021-01-27	171.04	171.86	167.04	167.71	151.15	4,762,700

← NewerPage 24 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.