Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	115.12	115.70	113.50	115.52	101.94	3,623,200
2019-11-14	113.52	114.84	112.70	114.54	101.08	2,852,400
2019-11-13	112.97	114.41	111.94	112.85	99.589	4,252,300
2019-11-12	114.38	115.54	114.19	114.32	100.89	4,174,600
2019-11-11	113.22	114.49	112.72	114.45	101.00	2,936,700
2019-11-08	112.74	114.07	112.26	114.00	100.60	2,792,400
2019-11-07	113.45	114.16	112.12	112.60	99.368	2,656,300
2019-11-06	113.00	113.81	111.42	112.67	99.430	3,229,200
2019-11-05	112.66	112.75	111.03	112.20	99.015	2,360,400
2019-11-04	113.06	113.64	111.71	112.62	99.386	2,518,000
2019-11-01	111.92	112.97	110.15	112.95	99.677	2,801,800
2019-10-31	112.34	112.99	110.80	111.61	98.494	3,413,100
2019-10-30	109.88	111.46	109.19	111.28	98.203	3,064,900
2019-10-29	111.27	111.52	109.21	109.53	96.659	3,034,800
2019-10-28	111.97	112.49	111.03	111.64	98.521	2,489,300
2019-10-25	110.59	112.55	110.35	111.58	98.468	2,260,000
2019-10-24	111.67	112.92	110.46	110.87	97.841	2,084,800
2019-10-23	111.96	112.27	110.76	111.51	98.406	2,181,200
2019-10-22	111.71	113.53	111.61	112.47	99.253	3,574,700
2019-10-21	113.32	113.81	111.40	111.95	98.309	2,827,300
2019-10-18	112.16	113.12	112.05	112.84	99.091	3,712,300
2019-10-17	112.86	113.42	111.96	112.60	98.880	2,615,600
2019-10-16	112.21	112.78	111.72	112.33	98.643	2,900,400
2019-10-15	111.61	113.00	111.20	112.42	98.722	3,340,700
2019-10-14	110.45	111.24	110.26	110.67	97.185	2,129,900
2019-10-11	109.89	111.65	109.40	110.81	97.308	4,498,500
2019-10-10	106.46	108.50	106.45	108.19	95.007	3,218,500
2019-10-09	107.19	107.66	105.64	106.30	93.348	3,224,000
2019-10-08	106.89	108.23	106.48	106.50	93.523	3,261,700
2019-10-07	107.63	108.96	107.20	108.23	95.042	3,686,800
2019-10-04	106.92	107.79	106.29	107.42	94.331	4,311,800
2019-10-03	106.28	106.70	104.59	106.37	93.409	5,002,800
2019-10-02	109.31	109.31	105.92	106.35	93.391	5,040,700
2019-10-01	110.09	111.93	108.85	109.52	96.175	3,966,100
2019-09-30	109.83	110.30	108.96	109.96	96.562	4,024,400
2019-09-27	111.48	111.84	108.81	109.54	96.193	3,939,600
2019-09-26	111.08	111.42	109.39	110.72	97.229	3,992,600
2019-09-25	110.21	111.25	109.96	110.75	97.255	2,908,900
2019-09-24	111.26	112.22	109.75	110.02	96.614	3,937,700
2019-09-23	110.19	112.02	109.59	110.44	96.983	5,319,700
2019-09-20	112.93	113.19	110.95	110.96	97.440	6,226,500
2019-09-19	112.64	112.88	111.68	111.87	98.239	2,369,100
2019-09-18	112.48	113.14	111.56	112.60	98.880	2,246,400
2019-09-17	111.72	112.88	110.88	112.73	98.994	2,827,300
2019-09-16	112.65	113.89	112.14	112.63	98.906	2,433,400
2019-09-13	114.47	115.15	113.15	113.36	99.547	3,476,500
2019-09-12	114.08	115.14	113.86	113.88	100.00	3,471,400
2019-09-11	115.45	115.67	113.15	113.49	99.661	4,073,700
2019-09-10	114.47	115.96	112.95	115.28	101.23	4,771,600
2019-09-09	114.89	115.40	114.04	114.79	100.80	3,782,200
2019-09-06	114.73	115.40	114.09	114.71	100.73	3,462,600
2019-09-05	113.19	115.25	113.02	114.21	100.29	3,662,500
2019-09-04	111.57	112.04	109.50	111.92	98.283	4,114,000
2019-09-03	111.37	112.52	110.65	111.18	97.633	3,893,500
2019-08-30	113.24	113.24	111.84	112.20	98.529	4,610,100
2019-08-29	109.37	112.86	109.06	112.59	98.871	5,996,600
2019-08-28	105.60	108.58	105.32	108.18	94.998	4,187,800
2019-08-27	107.08	107.53	105.98	106.04	93.119	3,722,600
2019-08-26	107.60	107.60	105.55	106.40	93.435	4,720,200
2019-08-23	107.09	107.84	105.76	106.39	93.427	5,520,700

← NewerPage 30 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.