Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	113.77	114.63	112.10	114.23	101.85	3,951,300
2020-05-07	111.15	113.13	111.07	111.92	99.791	3,206,700
2020-05-06	110.29	111.53	108.95	109.62	97.740	4,435,200
2020-05-05	108.93	111.69	108.88	110.15	98.213	5,237,000
2020-05-04	103.41	107.38	102.83	107.35	95.716	4,088,100
2020-05-01	102.50	104.69	102.31	104.46	93.139	3,811,100
2020-04-30	104.71	106.72	103.47	104.75	93.398	4,814,100
2020-04-29	106.73	107.80	105.18	106.16	94.655	5,205,500
2020-04-28	105.45	106.57	102.43	103.52	92.301	5,588,400
2020-04-27	99.320	102.97	99.310	101.97	90.919	5,336,500
2020-04-24	96.070	99.660	95.720	98.750	88.048	5,432,100
2020-04-23	95.260	96.660	94.820	94.900	84.615	4,096,200
2020-04-22	93.800	96.030	93.160	94.950	84.660	4,770,900
2020-04-21	92.090	93.700	91.490	92.620	82.582	5,541,500
2020-04-20	95.250	97.810	94.530	95.130	84.330	5,271,900
2020-04-17	96.500	98.670	95.340	97.100	86.076	7,136,000
2020-04-16	94.000	96.080	91.790	92.440	81.945	9,034,700
2020-04-15	94.890	95.900	92.560	94.340	83.630	7,379,600
2020-04-14	97.840	99.820	96.820	99.070	87.823	5,655,000
2020-04-13	95.390	95.840	93.040	95.200	84.392	5,489,700
2020-04-09	96.440	98.400	94.770	95.310	84.490	6,543,100
2020-04-08	91.450	94.770	90.590	94.350	83.639	4,715,600
2020-04-07	94.960	96.180	90.750	90.960	80.633	7,854,900
2020-04-06	87.090	89.370	84.000	88.770	78.692	9,422,300
2020-04-03	82.130	84.240	81.150	82.200	72.868	6,448,500
2020-04-02	79.850	83.270	79.250	82.860	73.453	8,246,500
2020-04-01	80.740	83.920	79.080	80.420	71.290	8,115,400
2020-03-31	88.070	88.940	85.530	86.050	76.281	5,523,700
2020-03-30	87.400	89.540	85.430	88.710	78.639	5,717,100
2020-03-27	84.080	89.720	83.400	86.980	77.105	6,885,800
2020-03-26	86.080	90.940	85.950	88.110	78.107	10,103,600
2020-03-25	80.110	86.990	78.320	83.720	74.215	9,907,500
2020-03-24	72.760	77.590	72.050	77.300	68.524	9,004,100
2020-03-23	65.220	69.110	63.050	67.800	60.103	9,594,400
2020-03-20	72.250	72.980	65.530	66.360	58.826	11,541,400
2020-03-19	64.410	73.210	60.000	69.870	61.938	12,141,200
2020-03-18	68.510	70.120	61.000	65.020	57.638	11,133,900
2020-03-17	73.550	75.620	64.250	73.790	65.413	15,323,900
2020-03-16	85.550	87.600	71.180	72.590	64.349	14,770,800
2020-03-13	93.660	96.560	88.380	96.490	85.536	10,007,100
2020-03-12	91.210	94.900	89.110	89.920	79.712	9,903,400
2020-03-11	100.33	103.31	97.760	99.150	87.894	6,205,500
2020-03-10	98.250	104.14	95.050	104.02	92.211	9,289,500
2020-03-09	97.820	99.820	93.150	94.220	83.523	8,188,200
2020-03-06	103.95	106.05	102.17	105.31	93.354	7,886,900
2020-03-05	110.28	111.24	106.88	107.52	95.313	6,619,100
2020-03-04	110.71	113.55	109.56	113.29	100.43	5,206,700
2020-03-03	111.31	113.03	107.15	108.56	96.235	8,337,500
2020-03-02	107.20	111.18	105.09	111.04	98.434	8,794,000
2020-02-28	104.07	107.17	102.93	106.57	94.471	9,987,300
2020-02-27	110.10	112.54	107.53	107.62	95.402	8,830,100
2020-02-26	120.30	120.45	111.96	113.30	100.44	12,739,800
2020-02-25	124.39	124.39	118.52	118.52	105.06	6,522,600
2020-02-24	122.32	124.42	122.01	122.91	108.96	5,399,600
2020-02-21	125.75	126.20	124.42	125.31	111.08	3,861,600
2020-02-20	123.77	126.73	123.01	126.57	112.20	4,696,000
2020-02-19	123.67	124.48	123.16	123.44	109.43	3,170,500
2020-02-18	124.64	125.91	122.82	123.23	109.24	3,430,000
2020-02-14	125.15	125.56	124.49	125.42	111.18	2,774,700
2020-02-13	124.24	125.27	123.97	124.77	110.61	2,532,100

← NewerPage 28 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.