Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	108.99	110.49	108.82	109.59	94.371	3,826,200
2018-09-06	108.44	109.68	108.28	109.38	94.190	3,621,600
2018-09-05	109.66	110.78	108.38	108.41	93.355	4,722,900
2018-09-04	108.39	110.23	108.03	109.93	94.664	3,883,800
2018-08-31	107.78	108.83	107.69	108.75	93.648	4,263,300
2018-08-30	108.29	108.49	107.59	107.88	92.899	2,533,300
2018-08-29	108.25	108.86	107.62	108.68	93.587	3,297,800
2018-08-28	106.89	108.39	106.89	108.27	93.234	3,794,600
2018-08-27	107.41	107.99	106.77	106.97	92.115	3,119,400
2018-08-24	106.84	108.01	106.66	106.80	91.969	5,107,100
2018-08-23	106.93	107.64	106.20	107.15	92.270	7,492,700
2018-08-22	104.97	109.80	104.27	105.52	90.866	24,973,400
2018-08-21	99.290	100.29	98.810	99.740	85.889	5,599,900
2018-08-20	97.980	99.140	97.910	98.970	85.226	3,467,000
2018-08-17	97.670	98.230	97.330	97.980	84.373	2,575,800
2018-08-16	97.260	98.230	97.160	97.680	84.115	4,325,100
2018-08-15	97.750	97.950	96.260	96.830	83.383	3,979,200
2018-08-14	97.450	98.570	96.240	98.400	84.735	3,754,500
2018-08-13	98.310	98.610	97.040	97.090	83.607	3,399,300
2018-08-10	99.170	99.620	98.030	98.310	84.658	3,068,300
2018-08-09	99.430	100.58	98.880	99.940	86.061	4,206,500
2018-08-08	98.810	99.300	98.520	98.870	85.140	1,816,100
2018-08-07	97.660	99.000	97.380	98.780	85.062	2,754,800
2018-08-06	97.520	98.030	97.350	97.750	84.175	3,247,200
2018-08-03	97.830	98.450	97.480	97.630	84.072	3,546,800
2018-08-02	97.700	97.890	96.740	97.440	83.908	4,253,500
2018-08-01	98.990	99.320	97.710	97.960	84.356	2,942,100
2018-07-31	99.390	100.16	98.960	99.340	85.545	3,239,400
2018-07-30	98.070	99.540	98.050	99.280	85.493	4,518,400
2018-07-27	99.000	99.400	97.540	98.000	84.391	3,718,900
2018-07-26	99.100	99.420	97.980	98.520	84.838	3,063,400
2018-07-25	99.890	100.06	97.840	99.020	85.269	4,288,700
2018-07-24	101.27	101.48	99.580	100.00	86.113	3,017,400
2018-07-23	100.16	101.48	100.13	101.16	86.698	3,626,200
2018-07-20	101.11	101.25	100.45	100.66	86.270	5,424,700
2018-07-19	101.00	101.98	100.82	101.39	86.896	2,742,300
2018-07-18	100.34	101.10	100.23	101.05	86.604	2,922,700
2018-07-17	99.600	100.46	99.380	100.25	85.919	2,866,300
2018-07-16	99.670	99.850	98.750	99.630	85.387	2,502,200
2018-07-13	99.000	100.74	98.870	99.580	85.344	5,197,600
2018-07-12	99.020	99.070	97.910	98.300	84.247	2,995,100
2018-07-11	98.500	98.900	97.570	98.610	84.513	3,796,900
2018-07-10	97.990	99.410	97.640	99.010	84.856	4,547,800
2018-07-09	96.560	97.730	96.260	96.960	83.099	2,646,000
2018-07-06	95.250	96.510	94.510	96.140	82.396	3,818,600
2018-07-05	95.420	95.680	94.800	95.520	81.865	3,182,400
2018-07-03	95.250	96.200	94.890	95.060	81.470	2,193,100
2018-07-02	95.360	95.550	93.960	94.870	81.308	6,036,300
2018-06-29	96.600	97.430	95.570	95.570	81.908	4,212,900
2018-06-28	96.020	96.740	95.200	96.000	82.276	3,945,100
2018-06-27	97.280	98.240	96.210	96.310	82.542	3,296,500
2018-06-26	97.360	97.670	96.940	97.130	83.245	4,443,400
2018-06-25	97.760	98.480	96.210	96.850	83.005	4,219,200
2018-06-22	99.360	99.470	98.000	98.220	84.179	5,477,300
2018-06-21	98.340	99.390	97.870	99.060	84.899	4,388,100
2018-06-20	98.000	98.940	97.680	98.440	84.367	4,419,700
2018-06-19	97.960	98.750	97.640	98.160	84.127	6,228,100
2018-06-18	98.430	99.390	98.310	98.590	84.496	3,766,100
2018-06-15	98.360	99.670	98.170	99.180	85.001	6,197,800
2018-06-14	99.500	99.980	98.660	99.160	84.984	4,129,900

← NewerPage 35 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.