Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	174.29	174.90	173.00	173.70	156.55	2,496,200
2021-01-25	172.91	175.15	171.44	174.10	156.91	4,764,100
2021-01-22	171.89	174.12	171.03	172.40	155.38	3,612,300
2021-01-21	173.59	175.07	172.26	172.34	155.33	5,322,600
2021-01-20	171.24	174.05	169.65	172.39	155.37	3,899,800
2021-01-19	172.90	173.81	170.64	170.76	153.90	4,683,100
2021-01-15	168.49	172.01	168.00	171.34	153.88	3,727,200
2021-01-14	170.35	172.58	169.97	170.39	153.03	4,090,900
2021-01-13	170.13	171.69	169.22	169.83	152.53	3,291,800
2021-01-12	166.29	170.24	165.16	168.99	151.77	4,036,900
2021-01-11	164.91	167.40	164.30	166.32	149.38	3,005,200
2021-01-08	163.74	166.25	163.04	165.05	148.23	4,971,200
2021-01-07	163.45	164.84	162.79	163.71	147.03	4,144,100
2021-01-06	158.37	165.15	158.00	163.07	146.46	4,937,000
2021-01-05	159.44	162.08	159.12	160.92	144.53	3,911,900
2021-01-04	160.77	161.38	157.13	160.38	144.04	7,243,400
2020-12-31	160.61	160.86	159.26	160.51	144.16	2,335,300
2020-12-30	160.60	161.69	160.18	160.56	144.20	3,227,000
2020-12-29	162.95	163.30	159.48	160.54	144.18	3,326,100
2020-12-28	163.25	163.83	161.61	162.04	145.53	2,635,000
2020-12-24	162.43	163.20	162.10	162.77	146.19	1,044,600
2020-12-23	165.00	165.63	162.30	162.43	145.88	3,613,700
2020-12-22	164.02	165.86	163.62	164.61	147.84	3,274,200
2020-12-21	162.02	165.86	161.27	164.33	147.59	5,153,100
2020-12-18	163.14	165.32	161.89	163.20	146.57	11,916,900
2020-12-17	164.64	165.41	163.08	163.54	146.88	4,471,500
2020-12-16	164.12	166.19	162.57	163.20	146.57	4,443,500
2020-12-15	161.13	164.29	160.94	163.33	146.69	4,764,700
2020-12-14	158.77	162.44	158.37	160.09	143.78	4,654,000
2020-12-11	159.77	160.11	157.48	157.82	141.74	5,292,600
2020-12-10	159.49	161.45	158.00	160.22	143.90	6,647,400
2020-12-09	159.50	160.98	157.22	160.13	143.82	11,093,300
2020-12-08	152.66	153.03	150.46	151.24	135.83	6,737,300
2020-12-07	150.11	152.58	149.31	151.99	136.51	7,306,800
2020-12-04	151.75	152.40	149.83	150.00	134.72	4,709,100
2020-12-03	151.99	153.15	151.36	151.97	136.49	4,870,100
2020-12-02	152.40	153.00	150.44	151.81	136.34	5,133,100
2020-12-01	155.82	156.78	152.72	153.40	137.77	6,103,700
2020-11-30	154.46	155.86	151.39	155.82	139.95	7,292,400
2020-11-27	155.69	157.37	154.06	154.67	138.91	2,081,300
2020-11-25	155.33	156.46	154.01	154.88	139.10	5,228,300
2020-11-24	154.45	156.00	153.71	154.96	139.17	7,190,200
2020-11-23	150.28	154.14	150.11	153.67	138.01	6,978,500
2020-11-20	149.33	150.96	148.89	149.93	134.66	6,005,800
2020-11-19	148.59	151.25	148.00	149.60	134.36	9,393,700
2020-11-18	150.37	154.31	146.72	146.74	131.79	18,087,800
2020-11-17	159.80	161.50	156.56	159.86	143.57	5,642,100
2020-11-16	159.07	162.00	158.66	161.90	145.41	5,005,400
2020-11-13	158.43	159.98	157.76	159.23	143.01	4,036,000
2020-11-12	159.28	160.00	156.64	157.98	141.88	3,893,900
2020-11-11	157.64	159.62	157.00	158.00	141.90	4,551,700
2020-11-10	155.60	157.34	153.01	155.71	139.85	5,925,100
2020-11-09	169.50	170.25	152.93	153.45	137.82	10,765,200
2020-11-06	169.40	169.51	167.44	168.52	151.35	2,672,900
2020-11-05	171.42	173.56	168.40	169.25	152.01	4,088,100
2020-11-04	165.41	171.44	165.25	168.22	151.08	5,006,500
2020-11-03	162.37	165.47	161.30	164.65	147.88	2,908,200
2020-11-02	159.89	162.71	158.14	160.23	143.91	2,978,900
2020-10-30	159.87	160.70	155.77	158.10	141.99	3,948,900
2020-10-29	162.26	164.05	160.64	160.75	144.37	3,697,800

← NewerPage 25 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.