Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	91.790	93.760	91.600	93.230	81.431	9,281,500
2019-05-28	95.190	95.680	91.670	91.870	80.243	11,747,200
2019-05-24	95.430	95.760	94.390	95.370	83.300	7,096,200
2019-05-23	97.190	97.500	94.220	94.800	82.802	12,687,500
2019-05-22	101.25	102.51	95.410	97.940	85.545	22,721,500
2019-05-21	107.75	111.71	107.62	111.10	97.039	6,415,500
2019-05-20	108.09	110.14	108.09	109.20	95.380	4,452,200
2019-05-17	107.64	110.04	107.50	109.02	95.223	3,712,900
2019-05-16	108.27	109.60	108.05	108.59	94.847	2,860,300
2019-05-15	105.41	108.05	105.13	107.62	94.000	5,104,200
2019-05-14	105.01	106.56	104.60	105.75	92.366	2,961,900
2019-05-13	104.75	105.02	103.52	104.66	91.414	4,714,900
2019-05-10	105.69	107.26	103.75	106.64	93.144	3,795,300
2019-05-09	105.74	106.50	104.63	106.29	92.838	2,919,700
2019-05-08	107.08	107.71	106.21	106.73	93.222	3,366,500
2019-05-07	110.00	110.00	106.17	107.12	93.563	4,885,500
2019-05-06	111.04	111.67	110.10	111.35	97.258	2,730,500
2019-05-03	112.62	113.13	112.15	112.36	98.140	2,575,200
2019-05-02	110.60	112.17	110.37	112.11	97.922	3,206,000
2019-05-01	113.04	113.04	110.70	110.70	96.690	2,953,100
2019-04-30	111.57	113.30	111.20	113.14	98.821	3,367,100
2019-04-29	112.02	112.51	110.59	112.22	98.018	3,186,900
2019-04-26	113.49	113.87	112.06	112.48	98.245	4,064,500
2019-04-25	113.58	114.15	112.63	113.60	99.223	4,164,800
2019-04-24	113.82	114.82	113.55	113.97	99.546	2,940,200
2019-04-23	112.99	114.74	112.04	113.54	99.171	4,033,900
2019-04-22	113.52	115.31	113.05	113.43	98.655	4,674,200
2019-04-18	117.02	117.07	113.70	113.74	98.925	6,321,400
2019-04-17	117.50	118.23	116.92	117.12	101.86	3,874,700
2019-04-16	117.50	117.94	116.56	117.03	101.79	2,687,800
2019-04-15	116.42	117.42	116.23	117.18	101.92	3,110,800
2019-04-12	115.58	116.81	115.36	116.26	101.12	3,214,100
2019-04-11	113.87	115.22	113.36	115.13	100.13	2,540,500
2019-04-10	113.82	113.85	111.90	113.76	98.942	4,434,900
2019-04-09	115.23	115.26	112.88	113.14	98.403	3,694,400
2019-04-08	115.00	116.17	114.90	115.79	100.71	4,988,100
2019-04-05	113.63	115.25	113.63	114.98	100.00	3,776,800
2019-04-04	112.14	113.35	111.71	113.32	98.560	3,007,800
2019-04-03	110.55	112.21	110.00	111.93	97.351	4,127,200
2019-04-02	108.90	110.03	108.86	109.91	95.594	3,722,400
2019-04-01	110.21	111.21	105.84	108.93	94.741	10,408,000
2019-03-29	108.78	109.94	108.44	109.47	95.211	5,318,700
2019-03-28	107.88	108.89	107.72	108.37	94.254	4,099,900
2019-03-27	106.04	108.04	105.99	107.39	93.402	4,230,100
2019-03-26	106.86	107.22	105.51	105.96	92.158	4,633,200
2019-03-25	104.76	106.80	104.76	106.03	92.219	3,994,500
2019-03-22	106.05	107.03	104.92	104.95	91.280	4,106,600
2019-03-21	103.88	106.69	103.70	106.35	92.497	4,835,300
2019-03-20	103.78	104.38	102.12	103.59	90.097	4,636,000
2019-03-19	102.49	104.35	102.44	103.45	89.975	5,801,500
2019-03-18	99.990	101.98	99.990	101.88	88.610	4,471,400
2019-03-15	101.07	101.15	99.430	100.14	87.096	6,677,500
2019-03-14	100.98	101.26	100.25	100.81	87.679	5,393,400
2019-03-13	101.10	101.92	100.61	101.17	87.992	6,268,200
2019-03-12	100.40	101.24	99.580	100.86	87.723	4,928,400
2019-03-11	99.830	100.70	97.550	100.40	87.322	4,598,900
2019-03-08	99.780	100.56	98.000	99.330	86.392	6,181,300
2019-03-07	102.03	102.06	100.41	100.71	87.592	4,704,800
2019-03-06	103.26	103.54	102.21	102.34	89.010	2,730,700
2019-03-05	103.45	103.75	102.44	103.01	89.593	3,460,100

← NewerPage 32 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.