Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	104.66	104.89	102.31	103.19	89.749	4,015,300
2019-03-01	105.90	106.10	103.25	103.96	90.419	4,655,200
2019-02-28	107.51	107.51	104.10	105.09	91.402	8,144,300
2019-02-27	109.01	109.92	105.21	107.62	93.602	8,874,700
2019-02-26	103.23	105.08	102.74	105.03	91.349	7,954,700
2019-02-25	107.00	107.00	104.63	105.01	91.332	4,665,100
2019-02-22	105.89	106.35	105.40	106.27	92.428	2,734,600
2019-02-21	105.51	106.35	105.04	105.52	91.776	3,395,400
2019-02-20	105.66	105.91	104.80	105.66	91.897	3,328,300
2019-02-19	104.02	105.71	103.80	105.06	91.375	3,342,800
2019-02-15	102.74	104.50	102.43	104.24	90.662	4,666,100
2019-02-14	100.80	101.96	99.800	101.51	88.288	3,009,800
2019-02-13	99.950	101.76	99.890	101.46	88.244	6,576,400
2019-02-12	97.550	99.890	97.260	99.470	86.514	3,553,200
2019-02-11	97.190	97.440	96.650	96.880	84.261	3,045,600
2019-02-08	96.460	97.350	95.980	97.170	84.513	6,217,700
2019-02-07	96.490	97.140	95.930	96.880	84.261	3,990,200
2019-02-06	97.920	98.230	96.850	97.190	84.531	2,952,600
2019-02-05	97.670	98.580	97.480	98.100	85.322	3,667,000
2019-02-04	97.640	98.010	96.910	97.870	85.122	2,801,400
2019-02-01	96.210	97.160	95.840	97.110	84.461	5,324,100
2019-01-31	95.290	97.490	94.910	96.160	83.635	5,400,500
2019-01-30	93.760	96.400	93.520	95.750	83.278	4,965,900
2019-01-29	92.410	93.530	92.150	93.430	81.260	3,125,500
2019-01-28	93.080	93.360	92.010	93.150	81.017	3,631,900
2019-01-25	92.550	93.860	92.550	93.820	81.600	4,750,900
2019-01-24	91.840	92.170	91.110	91.800	79.843	4,047,200
2019-01-23	91.160	92.240	90.230	91.830	79.869	4,842,300
2019-01-22	93.410	93.410	90.750	91.560	79.634	5,950,000
2019-01-18	92.830	95.030	92.680	94.980	82.191	7,206,500
2019-01-17	92.630	92.720	91.210	92.050	79.656	6,947,600
2019-01-16	94.820	95.390	93.850	93.960	81.308	4,579,200
2019-01-15	95.770	95.770	94.260	94.910	82.130	4,922,000
2019-01-14	96.340	97.190	96.180	96.910	83.861	2,931,600
2019-01-11	95.720	97.610	95.400	97.300	84.199	3,682,100
2019-01-10	96.360	96.530	94.670	95.980	83.056	4,494,000
2019-01-09	97.380	98.220	96.680	97.030	83.965	5,692,200
2019-01-08	96.660	97.860	95.610	97.630	84.484	4,663,500
2019-01-07	93.680	96.800	93.680	95.650	82.771	4,885,000
2019-01-04	91.950	94.430	91.890	93.870	81.230	4,107,400
2019-01-03	91.650	92.520	90.650	91.170	78.894	3,798,900
2019-01-02	91.220	92.840	90.780	92.270	79.846	4,198,200
2018-12-31	92.800	93.640	91.520	92.360	79.924	4,034,100
2018-12-28	92.230	93.210	91.190	91.870	79.500	3,825,300
2018-12-27	89.570	91.920	88.330	91.860	79.491	4,700,400
2018-12-26	86.510	91.050	86.480	91.040	78.782	4,335,100
2018-12-24	87.070	88.380	85.900	85.960	74.386	3,121,700
2018-12-21	89.510	91.460	87.540	87.640	75.839	8,070,300
2018-12-20	89.610	90.950	87.430	89.160	77.155	6,819,300
2018-12-19	91.760	93.960	89.680	90.330	78.167	5,188,700
2018-12-18	91.370	92.960	90.750	91.460	79.145	4,574,500
2018-12-17	92.790	92.890	89.800	90.450	78.271	6,047,700
2018-12-14	93.680	94.950	92.970	93.360	80.789	7,103,900
2018-12-13	92.800	94.500	92.140	94.290	81.594	7,984,600
2018-12-12	89.990	93.740	87.670	92.110	79.707	10,837,300
2018-12-11	90.350	92.080	89.000	89.480	77.432	4,137,000
2018-12-10	89.740	90.280	87.300	89.430	77.388	3,262,700
2018-12-07	90.370	92.290	89.050	89.400	77.362	4,968,600
2018-12-06	88.840	91.020	87.480	90.950	78.704	5,954,300
2018-12-04	94.520	95.100	89.930	90.330	78.167	6,114,000

← NewerPage 33 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.