Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	87.850	89.330	87.230	88.860	75.497	5,659,300
2017-12-18	87.120	88.090	87.040	87.440	74.290	7,188,500
2017-12-15	85.980	87.140	85.970	86.690	73.653	7,933,000
2017-12-14	86.040	86.350	85.380	85.580	72.710	3,908,500
2017-12-13	85.350	85.790	85.110	85.600	72.727	5,956,700
2017-12-12	85.530	85.710	84.880	84.990	72.209	7,125,600
2017-12-11	85.580	86.100	85.210	85.540	72.676	6,775,400
2017-12-08	83.850	85.730	83.850	85.600	72.727	7,696,300
2017-12-07	82.410	83.740	82.230	83.630	71.053	10,391,100
2017-12-06	83.500	86.090	82.370	82.400	70.008	12,291,000
2017-12-05	88.030	88.550	86.280	86.310	73.330	9,666,000
2017-12-04	84.940	88.480	84.710	88.040	74.800	13,046,100
2017-12-01	83.240	84.420	82.120	84.230	71.563	4,935,300
2017-11-30	83.450	84.680	83.100	83.370	70.832	9,110,000
2017-11-29	81.750	84.360	81.600	83.300	70.773	10,573,500
2017-11-28	79.690	81.740	79.690	81.680	69.396	7,636,900
2017-11-27	79.950	80.780	79.540	79.830	67.825	6,651,100
2017-11-24	79.930	79.950	79.110	79.240	67.323	2,842,000
2017-11-22	80.840	81.180	79.550	79.560	67.595	7,001,400
2017-11-21	79.700	82.220	79.500	80.590	68.470	13,081,200
2017-11-20	81.280	81.900	80.380	81.460	69.209	7,507,100
2017-11-17	79.510	80.500	79.170	80.220	68.156	6,966,500
2017-11-16	78.700	79.550	78.230	79.470	67.519	5,529,000
2017-11-15	79.000	79.040	78.270	78.370	66.584	5,200,400
2017-11-14	77.170	79.260	77.140	79.230	67.315	6,499,200
2017-11-13	77.500	77.880	77.190	77.530	65.870	6,964,100
2017-11-10	77.930	78.020	77.280	77.490	65.836	7,451,900
2017-11-09	77.900	78.310	77.390	78.080	66.338	4,536,400
2017-11-08	77.500	78.520	77.190	78.090	66.346	4,745,700
2017-11-07	77.710	78.320	77.220	77.630	65.955	4,611,900
2017-11-06	78.310	78.370	77.270	77.410	65.768	3,870,900
2017-11-03	76.990	78.110	76.620	77.920	66.202	5,412,000
2017-11-02	79.200	79.300	75.360	76.650	65.123	11,445,200
2017-11-01	79.620	80.500	79.420	79.920	67.901	4,605,500
2017-10-31	79.500	80.210	79.450	79.950	67.927	5,066,600
2017-10-30	80.270	80.320	79.400	79.410	67.468	7,204,600
2017-10-27	80.750	81.020	79.420	80.610	68.487	7,317,100
2017-10-26	81.110	82.480	80.960	81.530	69.269	5,134,000
2017-10-25	81.140	81.550	80.530	80.990	68.810	4,258,900
2017-10-24	79.860	81.160	79.740	81.160	68.955	4,930,400
2017-10-23	80.230	81.200	80.120	80.410	67.969	5,818,100
2017-10-20	81.560	81.640	79.940	80.040	67.656	6,506,600
2017-10-19	80.680	81.400	80.430	81.270	68.696	3,339,400
2017-10-18	81.160	81.320	80.710	80.750	68.256	4,062,000
2017-10-17	81.280	81.680	80.230	81.110	68.561	5,517,700
2017-10-16	82.240	82.440	81.100	81.200	68.637	4,688,000
2017-10-13	81.720	82.520	81.570	82.330	69.592	5,530,000
2017-10-12	81.200	81.830	80.740	81.570	68.950	3,463,000
2017-10-11	81.170	81.560	81.040	81.210	68.645	4,912,100
2017-10-10	81.640	81.870	81.020	81.100	68.552	4,070,400
2017-10-09	81.900	82.410	81.530	81.740	69.093	3,815,400
2017-10-06	82.150	82.640	81.590	81.860	69.195	4,076,400
2017-10-05	81.380	82.740	81.280	82.260	69.533	5,202,900
2017-10-04	81.320	81.740	81.060	81.460	68.857	4,277,500
2017-10-03	80.890	81.610	80.860	81.350	68.764	3,967,700
2017-10-02	80.040	81.270	79.850	80.790	68.290	7,335,000
2017-09-29	79.580	80.150	79.330	79.940	67.572	4,451,600
2017-09-28	79.100	79.690	78.900	79.450	67.158	4,631,700
2017-09-27	79.560	79.800	78.630	79.230	66.972	5,100,400
2017-09-26	79.540	79.820	78.940	79.290	67.022	5,260,600

← NewerPage 38 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.