Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	124.24	125.27	123.97	124.77	110.61	2,532,100
2020-02-12	123.90	125.20	123.62	125.03	110.84	2,727,500
2020-02-11	121.31	123.19	121.16	123.03	109.06	2,316,300
2020-02-10	120.90	121.82	120.46	121.21	107.45	2,975,800
2020-02-07	121.65	121.96	120.79	121.48	107.69	2,068,800
2020-02-06	122.44	122.87	121.50	121.51	107.72	2,469,100
2020-02-05	120.52	122.35	119.93	122.13	108.26	3,215,300
2020-02-04	118.81	120.31	118.32	119.35	105.80	4,119,600
2020-02-03	117.00	119.22	116.72	117.18	103.88	3,979,400
2020-01-31	119.47	119.67	116.09	116.24	103.04	4,370,300
2020-01-30	119.53	120.37	118.57	119.72	106.13	3,471,800
2020-01-29	121.40	122.41	120.36	120.42	106.75	2,566,900
2020-01-28	120.06	121.68	119.22	121.15	107.40	3,228,600
2020-01-27	118.25	120.86	118.25	119.76	106.16	3,497,400
2020-01-24	122.58	122.87	119.48	120.23	106.58	3,670,600
2020-01-23	121.23	123.14	121.05	122.71	108.78	3,365,200
2020-01-22	121.20	122.90	120.70	121.91	108.07	4,843,500
2020-01-21	121.17	121.75	120.16	120.93	107.20	3,477,800
2020-01-17	119.75	122.49	119.58	122.36	107.98	5,913,800
2020-01-16	119.94	120.05	118.88	119.27	105.25	3,781,000
2020-01-15	119.95	120.19	119.20	119.52	105.47	3,673,700
2020-01-14	120.85	121.68	119.62	120.07	105.96	3,823,400
2020-01-13	120.97	121.71	120.70	121.05	106.83	3,817,200
2020-01-10	121.70	121.96	120.93	121.00	106.78	2,391,100
2020-01-09	121.57	122.88	121.50	122.05	107.71	2,932,400
2020-01-08	120.15	122.73	119.58	121.53	107.25	4,030,100
2020-01-07	120.49	120.66	119.21	119.63	105.57	4,191,100
2020-01-06	118.65	120.39	118.30	120.35	106.21	3,635,400
2020-01-03	118.71	119.82	118.05	119.60	105.55	2,774,200
2020-01-02	120.05	120.46	119.26	120.46	106.30	2,788,800
2019-12-31	119.57	119.83	118.44	119.76	105.69	2,651,300
2019-12-30	120.55	120.75	118.94	120.05	105.94	2,327,900
2019-12-27	119.86	120.68	119.62	120.23	106.10	2,419,700
2019-12-26	119.93	120.30	119.48	119.73	105.66	1,714,200
2019-12-24	119.59	120.13	119.39	119.77	105.70	1,126,000
2019-12-23	120.03	120.58	119.31	119.59	105.54	3,190,300
2019-12-20	119.73	120.28	119.30	119.73	105.66	5,996,100
2019-12-19	119.33	120.57	118.90	120.21	106.08	4,501,900
2019-12-18	119.66	120.19	119.27	119.31	105.29	3,309,500
2019-12-17	120.69	121.46	119.23	119.32	105.30	3,533,900
2019-12-16	119.47	121.17	119.28	120.08	105.97	3,749,100
2019-12-13	117.67	118.61	116.82	118.50	104.57	3,118,900
2019-12-12	117.67	118.79	117.20	118.20	104.31	2,533,200
2019-12-11	115.70	117.67	115.23	117.66	103.83	3,611,200
2019-12-10	117.78	117.86	116.38	116.48	102.79	2,561,600
2019-12-09	116.33	118.33	116.14	117.87	104.02	2,589,500
2019-12-06	116.18	117.32	116.03	116.28	102.62	2,463,100
2019-12-05	115.97	116.28	114.96	115.58	102.00	2,651,200
2019-12-04	115.00	117.46	114.87	115.46	101.89	4,147,400
2019-12-03	114.80	115.26	113.61	114.55	101.09	5,091,700
2019-12-02	117.60	117.89	115.96	116.00	102.37	3,324,300
2019-11-29	118.45	118.75	117.09	117.31	103.52	1,596,000
2019-11-27	118.06	118.96	117.70	118.46	104.54	2,946,000
2019-11-26	117.56	118.34	116.95	117.78	103.94	4,752,300
2019-11-25	118.82	119.15	116.69	117.00	103.25	4,468,900
2019-11-22	117.09	118.20	116.75	118.20	104.31	4,473,300
2019-11-21	118.99	119.00	116.68	117.02	103.27	5,747,800
2019-11-20	118.28	121.22	116.96	117.83	103.98	16,114,700
2019-11-19	115.12	115.12	112.88	113.40	100.07	7,154,000
2019-11-18	115.74	116.80	115.02	115.02	101.50	5,506,900

← NewerPage 29 of 79 · 4,731 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.