Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	161.29	164.47	159.42	161.42	144.97	4,947,700
2020-10-27	169.05	169.45	165.01	165.14	148.32	4,425,700
2020-10-26	169.97	171.23	165.86	168.13	151.00	4,380,800
2020-10-23	171.46	172.17	169.22	172.14	154.60	2,963,100
2020-10-22	174.94	175.25	170.71	171.25	153.80	3,266,800
2020-10-21	177.04	179.61	174.32	174.50	156.72	3,431,800
2020-10-20	175.50	179.27	174.51	177.09	159.05	3,603,800
2020-10-19	178.23	179.91	174.82	175.13	156.75	4,073,200
2020-10-16	176.79	180.67	176.73	177.70	159.05	3,879,100
2020-10-15	171.56	176.40	171.01	176.15	157.66	3,631,600
2020-10-14	175.12	175.90	171.21	173.61	155.39	3,474,800
2020-10-13	172.86	175.94	172.63	175.33	156.93	2,987,800
2020-10-12	174.84	174.84	172.37	172.73	154.60	3,377,900
2020-10-09	171.37	175.00	171.37	173.23	155.05	4,593,700
2020-10-08	169.49	171.61	168.24	170.87	152.94	3,105,700
2020-10-07	167.72	169.81	166.64	168.47	150.79	2,587,400
2020-10-06	168.48	168.98	164.42	164.99	147.67	2,765,600
2020-10-05	168.11	168.97	167.01	168.54	150.85	2,437,400
2020-10-02	164.47	167.46	164.05	166.49	149.02	2,026,600
2020-10-01	167.34	168.28	165.37	167.17	149.62	2,677,200
2020-09-30	162.98	167.62	162.48	165.86	148.45	4,198,600
2020-09-29	163.48	163.97	162.21	162.26	145.23	2,212,000
2020-09-28	161.59	163.10	160.51	162.59	145.53	2,815,700
2020-09-25	157.90	160.20	156.60	159.55	142.80	2,828,600
2020-09-24	158.77	160.85	156.81	158.52	141.88	3,888,600
2020-09-23	162.44	162.91	157.76	158.61	141.96	3,245,500
2020-09-22	160.03	161.79	159.64	161.55	144.59	3,526,300
2020-09-21	157.95	159.62	155.20	159.60	142.85	3,929,500
2020-09-18	161.36	163.85	158.51	160.10	143.30	5,484,700
2020-09-17	163.11	165.92	161.92	163.78	146.59	3,717,800
2020-09-16	170.37	171.72	166.11	166.71	149.21	3,814,700
2020-09-15	167.44	169.88	166.62	169.03	151.29	3,998,100
2020-09-14	163.17	165.80	163.00	165.19	147.85	3,583,300
2020-09-11	160.35	162.59	159.44	161.89	144.90	4,870,800
2020-09-10	160.09	162.93	157.06	158.33	141.71	4,129,200
2020-09-09	155.89	161.19	155.10	159.53	142.79	4,382,600
2020-09-08	153.94	156.86	151.89	153.74	137.60	4,892,800
2020-09-04	162.93	163.17	153.44	156.39	139.98	6,303,800
2020-09-03	169.70	170.48	160.36	161.52	144.57	5,734,400
2020-09-02	167.86	170.83	166.60	170.49	152.60	4,262,700
2020-09-01	164.41	167.64	164.11	167.59	150.00	4,284,400
2020-08-31	165.77	166.37	163.68	164.69	147.40	3,421,300
2020-08-28	166.08	166.89	164.09	165.51	148.14	3,291,400
2020-08-27	170.70	171.32	165.34	166.31	148.85	4,425,000
2020-08-26	167.66	170.50	167.03	170.39	152.51	5,319,000
2020-08-25	166.39	167.43	164.37	165.92	148.51	3,490,900
2020-08-24	163.69	165.65	163.01	165.63	148.25	4,872,700
2020-08-21	159.09	162.08	158.47	161.72	144.75	4,568,800
2020-08-20	156.58	159.16	156.50	158.58	141.94	4,288,500
2020-08-19	161.00	162.89	156.26	158.28	141.67	9,727,100
2020-08-18	159.80	160.60	157.00	157.91	141.34	5,741,400
2020-08-17	157.26	158.72	155.85	158.41	141.78	5,159,600
2020-08-14	155.57	156.08	153.91	154.34	138.14	3,404,900
2020-08-13	156.36	157.15	155.14	155.70	139.36	2,272,300
2020-08-12	156.13	157.98	154.56	156.63	140.19	3,791,200
2020-08-11	155.06	155.42	152.87	153.87	137.72	3,723,000
2020-08-10	153.23	154.71	153.02	153.72	137.59	3,065,300
2020-08-07	151.95	154.12	151.70	152.78	136.74	2,904,700
2020-08-06	150.25	152.24	149.64	151.19	135.32	2,449,900
2020-08-05	149.94	150.46	148.71	150.26	134.49	3,039,700

← NewerPage 26 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.