Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	86.610	87.020	85.300	85.790	73.168	6,767,000
2018-03-16	85.530	87.340	85.530	87.000	74.200	8,772,400
2018-03-15	86.550	86.650	85.290	85.540	72.955	4,737,800
2018-03-14	86.740	86.920	85.260	86.380	73.672	7,045,600
2018-03-13	87.730	88.020	85.900	86.140	73.467	5,792,000
2018-03-12	87.250	88.060	87.010	87.680	74.780	5,797,500
2018-03-09	86.750	87.330	86.230	87.280	74.439	6,370,400
2018-03-08	86.440	86.810	85.460	86.160	73.484	4,711,800
2018-03-07	86.490	86.810	85.510	86.110	73.441	6,417,100
2018-03-06	86.500	87.200	86.290	87.120	74.303	6,359,000
2018-03-05	85.060	87.020	85.050	86.330	73.629	8,324,600
2018-03-02	86.880	87.340	85.080	85.340	72.785	12,476,800
2018-03-01	89.570	89.700	87.110	87.960	75.019	15,153,400
2018-02-28	87.400	92.220	86.750	89.590	76.409	34,109,800
2018-02-27	97.620	98.410	95.480	95.790	81.697	8,503,300
2018-02-26	97.920	97.980	96.710	97.510	83.164	4,733,600
2018-02-23	97.330	97.620	96.620	97.490	83.147	4,358,200
2018-02-22	96.020	97.180	95.730	96.890	82.635	4,461,200
2018-02-21	96.000	97.200	95.220	95.340	81.313	4,248,700
2018-02-20	96.550	97.680	95.430	95.650	81.578	6,648,700
2018-02-16	96.480	97.670	95.790	96.310	82.141	5,331,500
2018-02-15	98.180	98.190	95.620	96.510	82.311	5,729,300
2018-02-14	95.090	97.400	94.400	96.930	82.669	8,395,800
2018-02-13	96.960	97.610	94.870	96.060	81.927	5,541,700
2018-02-12	98.250	99.000	97.170	97.780	83.394	8,067,600
2018-02-09	96.190	98.160	92.510	97.170	82.874	9,667,800
2018-02-08	99.920	100.11	94.890	95.010	81.032	7,673,100
2018-02-07	100.00	102.32	99.750	99.920	85.219	5,257,300
2018-02-06	95.290	100.92	94.810	100.22	85.475	9,031,200
2018-02-05	101.38	103.11	97.040	97.580	83.224	8,339,800
2018-02-02	103.85	103.86	101.15	101.50	86.567	6,247,900
2018-02-01	103.84	105.08	103.25	103.86	88.580	4,922,900
2018-01-31	105.67	106.20	104.54	104.73	89.322	7,082,200
2018-01-30	105.71	106.14	104.63	105.18	89.706	6,360,800
2018-01-29	108.00	108.38	106.68	106.84	91.121	3,787,300
2018-01-26	106.64	107.40	105.53	107.40	91.599	4,017,200
2018-01-25	108.94	108.98	106.11	106.38	90.729	4,864,800
2018-01-24	107.39	107.64	105.90	106.72	91.019	4,127,500
2018-01-23	107.00	108.31	106.15	107.11	91.352	6,118,200
2018-01-22	107.00	107.38	105.35	107.11	91.002	7,084,300
2018-01-19	104.28	105.35	102.47	104.95	89.167	9,558,300
2018-01-18	102.02	102.13	100.81	101.36	86.117	5,956,600
2018-01-17	101.26	102.29	100.56	101.68	86.389	5,296,100
2018-01-16	101.50	105.60	100.09	100.97	85.785	13,570,400
2018-01-12	96.010	102.28	95.630	100.86	85.692	14,247,600
2018-01-11	94.540	95.780	94.010	95.740	81.342	3,172,600
2018-01-10	94.460	94.830	93.850	94.170	80.008	2,778,000
2018-01-09	94.320	94.920	93.560	94.550	80.331	4,112,200
2018-01-08	94.380	95.130	93.670	93.710	79.617	6,191,600
2018-01-05	94.000	94.800	93.760	94.740	80.492	5,524,200
2018-01-04	92.190	92.820	91.580	92.740	78.793	3,542,800
2018-01-03	91.750	92.090	91.170	92.020	78.181	4,572,000
2018-01-02	93.020	93.460	91.520	91.620	77.841	6,572,600
2017-12-29	93.410	93.550	92.910	92.940	78.963	3,372,000
2017-12-28	92.540	92.940	92.170	92.860	78.895	3,563,800
2017-12-27	91.960	92.400	91.890	92.110	78.258	2,761,200
2017-12-26	91.300	92.080	91.110	91.890	78.071	2,757,600
2017-12-22	90.910	91.250	90.190	91.190	77.476	3,620,900
2017-12-21	89.960	91.030	89.900	90.730	77.085	5,826,400
2017-12-20	89.230	90.940	88.930	90.190	76.627	6,527,400

← NewerPage 37 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.