Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	100.60	100.83	99.440	99.460	85.241	4,309,700
2018-06-12	101.25	101.33	99.860	100.50	86.133	3,401,900
2018-06-11	100.44	100.93	100.00	100.50	86.133	3,568,300
2018-06-08	99.110	100.30	98.510	100.22	85.893	3,680,400
2018-06-07	98.680	99.650	98.680	99.270	85.079	4,242,200
2018-06-06	97.980	98.640	97.140	98.490	84.410	4,138,000
2018-06-05	97.120	97.690	96.740	97.500	83.562	3,836,700
2018-06-04	95.950	97.900	95.890	97.590	83.639	5,010,400
2018-06-01	95.440	96.340	95.160	95.830	82.130	4,786,000
2018-05-31	97.400	97.830	94.860	95.010	81.428	7,602,100
2018-05-30	96.310	97.980	96.050	97.420	83.493	4,928,200
2018-05-29	95.500	96.750	95.400	95.780	82.088	5,033,600
2018-05-25	96.700	97.490	96.050	96.690	82.867	7,642,200
2018-05-24	93.850	96.750	93.070	96.490	82.696	10,167,500
2018-05-23	90.700	95.140	90.520	94.690	81.153	26,304,800
2018-05-22	90.050	90.350	85.580	85.750	73.491	10,770,300
2018-05-21	86.840	87.550	86.590	87.390	74.897	4,311,300
2018-05-18	85.310	86.870	85.220	86.340	73.997	5,824,100
2018-05-17	85.600	86.180	85.210	85.470	73.251	3,180,900
2018-05-16	86.010	86.130	85.180	85.510	73.286	3,975,100
2018-05-15	85.700	86.650	85.210	85.690	73.440	4,735,500
2018-05-14	87.690	87.930	86.060	86.580	74.203	5,065,400
2018-05-11	85.200	87.740	85.200	87.450	74.948	6,844,500
2018-05-10	84.810	85.500	84.090	85.070	72.909	5,140,900
2018-05-09	84.010	85.130	83.270	84.420	72.352	4,222,400
2018-05-08	83.430	84.280	83.000	84.250	72.206	3,725,700
2018-05-07	84.380	84.520	83.340	83.850	71.863	4,805,900
2018-05-04	82.590	84.740	82.210	84.230	72.189	3,242,700
2018-05-03	83.510	83.560	81.360	82.830	70.989	5,679,100
2018-05-02	82.660	85.220	82.510	83.960	71.957	6,604,200
2018-05-01	81.750	82.980	81.160	82.960	71.100	3,967,400
2018-04-30	84.300	84.380	82.430	82.430	70.646	4,193,700
2018-04-27	83.160	84.450	82.910	84.000	71.992	3,985,900
2018-04-26	81.750	84.080	81.640	83.280	71.375	9,228,400
2018-04-25	82.560	82.760	81.310	81.480	69.832	10,821,900
2018-04-24	84.730	85.070	82.560	82.910	71.057	5,437,000
2018-04-23	84.170	84.570	83.450	84.350	71.940	5,084,400
2018-04-20	85.380	85.560	83.280	83.620	71.318	7,568,700
2018-04-19	86.300	86.300	83.980	84.880	72.392	5,719,400
2018-04-18	86.350	87.450	86.060	86.410	73.697	5,119,500
2018-04-17	86.580	86.930	86.040	86.160	73.484	5,132,200
2018-04-16	86.750	86.980	85.860	86.060	73.399	5,093,300
2018-04-13	87.350	87.630	85.770	86.230	73.544	4,826,100
2018-04-12	86.930	87.300	86.670	87.040	74.234	3,931,300
2018-04-11	86.360	87.770	86.230	86.650	73.902	4,643,900
2018-04-10	85.890	87.290	85.380	87.140	74.320	5,633,700
2018-04-09	88.460	88.600	85.070	85.240	72.699	7,343,900
2018-04-06	88.140	89.150	87.220	88.240	75.258	8,757,100
2018-04-05	88.510	89.050	88.230	88.750	75.693	5,098,000
2018-04-04	84.320	88.270	84.150	88.060	75.104	7,860,800
2018-04-03	85.020	86.010	84.340	85.450	72.878	7,352,900
2018-04-02	87.350	87.550	83.080	84.590	72.145	9,611,700
2018-03-29	86.230	88.000	85.970	87.750	74.840	8,515,600
2018-03-28	86.090	86.930	85.080	85.880	73.245	7,725,100
2018-03-27	89.000	89.000	85.510	85.960	73.313	10,944,900
2018-03-26	88.360	90.330	87.650	89.300	76.162	13,886,800
2018-03-23	85.940	86.130	83.740	83.770	71.446	7,383,700
2018-03-22	86.500	87.270	85.650	85.700	73.092	12,067,700
2018-03-21	85.890	87.980	85.670	87.250	74.414	6,808,700
2018-03-20	86.190	86.450	85.070	85.730	73.117	4,797,800

← NewerPage 36 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.