Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	149.75	150.74	148.78	149.67	133.96	2,381,400
2020-08-03	149.90	151.35	149.50	150.27	134.50	3,136,700
2020-07-31	149.47	149.92	146.61	148.91	133.28	3,928,300
2020-07-30	147.87	149.90	146.90	149.20	133.54	2,574,600
2020-07-29	148.04	149.81	148.00	148.71	133.10	2,732,600
2020-07-28	149.30	149.78	147.43	147.71	132.21	3,571,600
2020-07-27	147.23	149.43	147.23	149.12	133.47	2,791,100
2020-07-24	146.79	147.62	145.40	147.03	131.60	3,740,100
2020-07-23	149.30	149.65	145.40	146.50	131.12	3,664,800
2020-07-22	145.16	149.15	145.16	148.54	132.95	4,613,000
2020-07-21	143.95	145.92	143.51	145.00	129.78	2,628,300
2020-07-20	143.33	144.71	142.90	144.10	128.48	2,769,000
2020-07-17	144.29	144.63	141.89	144.39	128.74	3,898,800
2020-07-16	141.22	144.94	140.84	142.75	127.28	4,124,800
2020-07-15	142.28	142.34	139.12	141.22	125.92	3,496,200
2020-07-14	136.09	140.17	135.80	140.06	124.88	4,360,700
2020-07-13	138.45	140.79	135.90	136.55	121.75	4,227,000
2020-07-10	136.26	137.64	134.82	137.43	122.54	3,252,200
2020-07-09	136.33	136.94	134.05	135.61	120.91	3,397,700
2020-07-08	135.67	136.36	134.42	135.75	121.04	2,753,700
2020-07-07	134.51	136.76	134.34	135.02	120.39	2,991,700
2020-07-06	137.42	138.25	135.26	135.76	121.05	3,698,700
2020-07-02	137.24	138.18	135.11	135.71	121.00	3,522,900
2020-07-01	135.40	136.29	134.75	135.63	120.93	4,802,300
2020-06-30	134.30	135.94	133.13	135.12	120.48	4,462,400
2020-06-29	130.37	133.54	129.31	133.52	119.05	3,328,000
2020-06-26	132.12	132.84	128.93	129.41	115.39	5,710,700
2020-06-25	131.35	132.01	129.65	131.77	117.49	4,022,800
2020-06-24	133.27	134.45	128.97	131.98	117.68	4,150,100
2020-06-23	136.39	136.71	134.17	134.28	119.73	3,384,200
2020-06-22	132.92	135.02	132.78	134.72	120.12	3,449,200
2020-06-19	137.29	137.29	132.35	133.83	119.33	6,684,300
2020-06-18	135.22	136.04	133.31	134.55	119.97	3,898,100
2020-06-17	133.29	136.78	133.13	135.65	120.95	7,238,800
2020-06-16	131.84	132.15	128.60	131.74	117.46	5,023,900
2020-06-15	123.40	127.97	123.09	127.73	113.89	5,063,000
2020-06-12	126.76	128.39	123.47	126.05	112.39	4,463,100
2020-06-11	127.23	128.81	123.25	123.94	110.51	5,998,600
2020-06-10	130.31	131.24	128.97	130.10	116.00	3,708,400
2020-06-09	129.56	131.43	129.21	129.57	115.53	4,472,600
2020-06-08	130.12	131.24	129.43	130.81	116.63	4,951,600
2020-06-05	130.23	131.39	128.46	130.97	116.78	5,550,400
2020-06-04	131.35	131.87	127.93	128.68	114.73	7,448,700
2020-06-03	132.50	133.39	131.34	132.84	118.44	4,585,200
2020-06-02	131.16	132.46	130.22	131.98	117.68	6,023,200
2020-06-01	129.89	130.14	128.30	129.32	115.31	5,136,200
2020-05-29	128.10	130.53	127.69	130.35	116.22	7,402,000
2020-05-28	128.90	131.40	126.71	128.12	114.24	7,994,100
2020-05-27	125.31	128.46	123.26	128.01	114.14	7,615,500
2020-05-26	124.94	125.84	123.34	123.59	110.20	7,684,000
2020-05-22	121.00	122.54	119.07	122.25	109.00	6,064,700
2020-05-21	118.90	121.25	117.00	120.64	107.57	9,727,900
2020-05-20	122.61	122.69	115.52	116.99	104.31	19,289,700
2020-05-19	116.00	118.60	115.45	116.87	104.20	7,041,000
2020-05-18	118.00	118.40	116.45	116.73	104.08	7,729,700
2020-05-15	108.71	114.16	108.42	113.78	101.45	8,950,400
2020-05-14	107.25	110.42	106.20	110.39	98.427	6,097,900
2020-05-13	111.89	113.39	108.81	110.43	98.462	6,643,300
2020-05-12	114.82	115.05	111.18	111.24	99.185	3,685,200
2020-05-11	113.10	114.75	112.57	113.39	101.10	3,863,700

← NewerPage 27 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.