Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	108.38	108.61	106.93	108.16	94.981	7,264,400
2019-08-21	110.02	110.24	107.11	108.00	94.840	19,753,500
2019-08-20	95.820	99.120	95.380	97.870	85.945	9,298,100
2019-08-19	95.270	96.030	94.650	95.050	83.468	7,212,000
2019-08-16	94.200	94.980	93.380	93.920	82.476	4,368,300
2019-08-15	94.320	94.560	91.820	93.380	82.002	4,745,100
2019-08-14	94.800	95.320	93.540	93.590	82.186	5,746,100
2019-08-13	95.270	98.390	95.150	96.580	84.812	5,129,600
2019-08-12	97.670	97.900	95.950	96.080	84.373	2,878,800
2019-08-09	100.37	100.75	98.180	98.550	86.542	5,370,900
2019-08-08	99.690	100.48	99.160	100.47	88.228	3,495,800
2019-08-07	97.000	98.760	96.010	98.380	86.393	3,686,700
2019-08-06	97.200	98.090	95.900	97.920	85.989	4,167,800
2019-08-05	97.590	97.660	96.110	97.040	85.216	4,685,100
2019-08-02	99.450	100.14	98.850	99.230	87.139	3,917,900
2019-08-01	101.74	102.97	99.210	99.490	87.367	5,469,600
2019-07-31	103.22	103.80	100.84	101.40	89.045	5,533,400
2019-07-30	103.40	104.23	102.97	103.77	91.126	3,981,400
2019-07-29	103.68	104.39	103.64	103.96	91.293	3,909,600
2019-07-26	102.29	103.90	101.59	103.53	90.915	4,785,700
2019-07-25	102.47	103.47	101.77	102.05	89.615	4,215,100
2019-07-24	102.45	103.99	102.22	102.80	90.274	5,989,100
2019-07-23	102.44	103.51	102.28	102.60	90.098	5,064,200
2019-07-22	102.79	103.26	101.96	102.55	89.571	4,501,200
2019-07-19	104.19	104.31	102.47	102.50	89.528	4,190,700
2019-07-18	104.06	104.30	103.34	103.75	90.620	5,147,100
2019-07-17	106.36	106.71	104.88	104.93	91.650	5,159,100
2019-07-16	107.48	108.22	106.44	106.50	93.022	4,722,400
2019-07-15	107.72	108.31	107.24	107.97	94.306	4,492,200
2019-07-12	105.40	107.76	105.36	107.40	93.808	4,814,200
2019-07-11	104.12	105.13	103.60	104.87	91.598	2,977,700
2019-07-10	104.66	104.66	102.12	103.08	90.034	4,302,200
2019-07-09	103.82	105.16	103.82	104.86	91.589	3,719,600
2019-07-08	104.12	105.18	103.79	104.66	91.414	3,882,900
2019-07-05	102.79	104.37	102.72	104.22	91.030	2,536,400
2019-07-03	103.05	103.63	102.64	103.15	90.096	1,851,200
2019-07-02	102.25	102.95	101.82	102.69	89.694	2,560,200
2019-07-01	102.10	103.77	101.44	102.20	89.266	4,072,900
2019-06-28	99.390	101.18	99.310	100.91	88.139	4,298,900
2019-06-27	99.290	99.960	98.900	99.360	86.785	3,395,800
2019-06-26	98.610	100.03	98.090	99.240	86.680	4,399,900
2019-06-25	99.650	100.19	98.100	98.220	85.789	4,767,800
2019-06-24	100.70	101.04	98.990	99.020	86.488	4,920,200
2019-06-21	101.81	102.96	100.78	100.84	88.078	7,188,200
2019-06-20	99.910	101.83	99.750	101.44	88.602	5,355,300
2019-06-19	99.190	99.330	97.530	98.730	86.235	5,558,100
2019-06-18	100.69	101.57	99.200	99.310	86.742	3,960,900
2019-06-17	99.770	100.75	99.330	100.08	87.414	4,212,700
2019-06-14	98.990	99.990	98.500	99.630	87.021	4,437,100
2019-06-13	96.850	98.670	96.730	98.620	86.139	3,617,400
2019-06-12	96.210	97.040	96.140	96.330	84.139	2,878,600
2019-06-11	97.280	97.630	96.120	96.350	84.156	3,256,100
2019-06-10	97.500	98.420	96.140	96.310	84.121	5,789,500
2019-06-07	96.980	97.620	96.700	96.760	84.514	3,974,600
2019-06-06	96.300	96.770	95.130	96.240	84.060	4,569,600
2019-06-05	97.540	97.540	95.290	96.250	84.069	5,136,800
2019-06-04	95.010	97.050	95.010	96.830	84.575	5,560,500
2019-06-03	93.030	95.060	92.900	93.840	81.964	8,393,900
2019-05-31	92.500	94.060	92.290	93.280	81.475	6,530,400
2019-05-30	93.840	94.730	93.390	93.880	81.999	5,709,600

← NewerPage 31 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.