Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	95.490	96.060	93.840	94.290	81.594	5,645,500
2018-11-30	92.950	94.530	92.460	94.370	81.663	6,881,000
2018-11-29	93.350	93.550	91.960	93.200	80.651	5,398,800
2018-11-28	92.040	93.740	90.620	93.690	81.075	6,964,000
2018-11-27	89.110	91.640	89.110	91.640	79.301	5,608,100
2018-11-26	88.670	89.480	87.300	89.310	77.284	5,151,100
2018-11-23	88.020	88.600	87.540	87.810	75.986	3,008,400
2018-11-21	86.550	89.020	86.210	88.370	76.471	7,344,500
2018-11-20	85.860	89.620	84.750	86.180	74.576	10,061,000
2018-11-19	93.310	93.900	90.580	91.350	79.050	5,898,000
2018-11-16	92.840	93.470	92.010	93.250	80.694	4,090,600
2018-11-15	94.110	94.440	91.580	93.680	81.066	6,747,700
2018-11-14	96.670	97.400	94.390	94.910	82.130	4,380,800
2018-11-13	94.950	96.200	93.770	95.590	82.719	5,196,700
2018-11-12	96.600	97.660	95.400	95.650	82.771	6,183,400
2018-11-09	98.950	99.050	96.430	96.820	83.783	5,187,000
2018-11-08	99.390	100.69	98.980	99.470	86.076	4,918,600
2018-11-07	98.100	100.66	96.900	100.60	87.054	6,632,600
2018-11-06	96.780	97.590	96.330	97.510	84.380	2,432,200
2018-11-05	96.650	97.640	95.690	97.070	84.000	3,309,700
2018-11-02	98.420	99.110	95.800	96.820	83.783	4,535,500
2018-11-01	95.290	97.810	94.600	97.440	84.320	4,626,900
2018-10-31	95.820	97.550	95.040	95.220	82.399	5,792,000
2018-10-30	93.110	95.020	92.990	94.740	81.983	4,913,000
2018-10-29	94.860	95.550	91.610	92.860	80.356	4,245,000
2018-10-26	96.360	96.630	93.100	93.780	81.153	6,600,000
2018-10-25	97.060	98.780	95.760	97.950	84.761	4,534,900
2018-10-24	98.320	100.71	96.320	96.530	83.532	5,724,500
2018-10-23	96.840	98.880	95.600	98.120	84.908	6,968,500
2018-10-22	99.890	100.26	98.180	98.390	84.726	3,770,500
2018-10-19	99.780	100.56	98.950	99.590	85.760	4,686,600
2018-10-18	102.16	102.37	99.520	99.710	85.863	7,071,800
2018-10-17	102.37	103.32	101.39	102.44	88.214	5,960,100
2018-10-16	105.05	106.56	104.23	105.98	91.262	3,637,300
2018-10-15	105.36	105.91	104.64	104.67	90.134	3,802,200
2018-10-12	105.75	107.03	104.02	105.36	90.729	4,504,400
2018-10-11	106.39	108.74	103.81	104.23	89.755	6,025,200
2018-10-10	110.93	111.11	106.06	106.29	91.529	5,258,200
2018-10-09	110.09	110.98	109.15	109.17	94.009	3,425,800
2018-10-08	109.52	110.09	108.77	109.90	94.638	4,187,000
2018-10-05	110.64	111.11	108.39	109.74	94.500	5,278,500
2018-10-04	111.75	111.83	110.02	110.78	95.396	5,750,200
2018-10-03	113.00	113.51	111.54	111.75	96.231	6,153,900
2018-10-02	114.38	114.77	112.57	112.59	96.954	5,055,600
2018-10-01	115.58	115.63	114.04	114.07	98.229	4,430,100
2018-09-28	116.63	117.70	114.68	114.82	98.875	5,745,200
2018-09-27	114.59	115.18	113.57	114.50	98.599	4,419,900
2018-09-26	115.78	116.19	114.77	114.79	98.849	4,293,700
2018-09-25	115.32	116.00	114.94	115.20	99.202	3,999,100
2018-09-24	116.21	116.58	114.83	115.01	99.038	5,647,500
2018-09-21	116.94	117.35	116.34	116.84	100.61	9,171,800
2018-09-20	116.02	116.86	116.02	116.70	100.49	4,663,800
2018-09-19	115.69	116.50	115.48	116.26	100.11	3,587,400
2018-09-18	113.30	115.72	113.22	115.55	99.503	4,439,400
2018-09-17	113.68	114.15	113.41	113.74	97.945	4,780,000
2018-09-14	113.26	114.23	112.16	113.89	98.074	5,294,700
2018-09-13	113.49	113.70	112.01	112.75	97.092	4,856,500
2018-09-12	114.31	114.54	112.84	114.34	98.461	5,515,400
2018-09-11	112.95	114.53	112.10	114.18	98.324	5,757,700
2018-09-10	110.72	112.89	110.24	112.39	96.782	6,210,600

← NewerPage 34 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.