Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	78.260	79.520	78.260	79.340	67.065	8,822,400
2017-09-22	78.080	78.440	78.000	78.230	66.126	5,981,200
2017-09-21	78.000	78.210	77.490	78.040	65.966	6,188,200
2017-09-20	77.230	78.080	77.200	77.910	65.856	6,672,100
2017-09-19	77.750	78.150	77.200	77.490	65.501	5,989,100
2017-09-18	77.830	78.190	77.310	77.670	65.653	8,341,900
2017-09-15	78.430	78.780	77.950	77.990	65.923	14,518,200
2017-09-14	77.900	78.590	77.900	78.460	66.321	5,601,200
2017-09-13	78.830	79.430	77.720	77.860	65.814	7,471,900
2017-09-12	77.880	78.800	77.530	78.660	66.490	5,239,100
2017-09-11	77.940	78.250	76.590	77.500	65.509	7,582,200
2017-09-08	78.050	79.350	77.630	78.560	66.405	11,616,600
2017-09-07	78.330	78.740	76.500	77.680	65.661	10,408,600
2017-09-06	76.500	77.520	76.420	77.470	65.484	8,196,700
2017-09-05	75.270	76.140	75.030	75.680	63.971	8,208,700
2017-09-01	74.190	74.780	73.720	74.650	63.100	4,817,300
2017-08-31	74.500	74.830	73.890	73.890	62.458	9,008,900
2017-08-30	73.500	74.270	73.410	73.910	62.475	6,621,500
2017-08-29	73.720	74.170	73.280	73.450	62.086	6,833,300
2017-08-28	74.400	75.230	73.630	73.800	62.382	6,499,800
2017-08-25	72.630	73.630	72.530	73.350	62.001	6,425,500
2017-08-24	73.200	73.870	72.320	72.610	61.376	10,580,200
2017-08-23	71.950	73.410	70.760	73.010	61.714	26,364,300
2017-08-22	74.080	75.930	73.910	75.820	64.089	7,612,800
2017-08-21	73.870	74.490	73.340	73.850	62.424	8,139,500
2017-08-18	74.020	74.190	73.220	73.640	62.246	5,153,600
2017-08-17	75.270	75.530	74.110	74.120	62.652	6,006,800
2017-08-16	74.660	75.550	74.610	75.350	63.692	4,900,400
2017-08-15	77.900	77.900	74.180	74.300	62.804	9,113,400
2017-08-14	77.800	78.130	77.180	77.720	65.695	3,602,800
2017-08-11	76.760	77.510	76.670	77.260	65.306	3,089,300
2017-08-10	77.800	77.990	76.620	77.010	65.095	4,028,600
2017-08-09	77.000	78.360	76.600	78.340	66.219	3,508,400
2017-08-08	78.270	78.330	77.130	77.210	65.264	4,411,300
2017-08-07	78.500	78.840	78.090	78.320	66.202	4,236,500
2017-08-04	78.460	78.570	77.680	78.370	66.245	2,493,000
2017-08-03	78.140	78.910	77.860	77.910	65.856	3,833,200
2017-08-02	77.570	78.150	77.500	77.860	65.814	3,739,000
2017-08-01	77.270	77.960	76.250	77.830	65.788	3,741,200
2017-07-31	76.570	77.520	76.370	77.400	65.425	6,833,300
2017-07-28	76.960	77.350	76.200	76.480	64.647	5,000,600
2017-07-27	75.830	77.680	75.810	77.000	65.087	6,934,800
2017-07-26	75.690	76.330	75.300	75.980	64.224	4,481,600
2017-07-25	74.690	76.180	74.510	75.690	63.979	6,507,000
2017-07-24	73.500	74.760	73.060	74.310	62.813	7,749,200
2017-07-21	72.750	74.110	72.720	73.840	62.069	11,614,600
2017-07-20	75.960	76.140	71.580	72.560	60.993	23,892,100
2017-07-19	76.240	77.150	76.210	76.830	64.582	4,233,600
2017-07-18	76.240	76.410	75.880	75.960	63.851	3,174,100
2017-07-17	76.060	76.670	75.940	76.430	64.246	3,960,600
2017-07-14	76.530	76.700	75.740	76.060	63.935	4,778,400
2017-07-13	76.510	76.910	76.280	76.520	64.322	4,648,200
2017-07-12	76.600	76.920	76.030	76.220	64.070	4,379,300
2017-07-11	76.980	77.120	76.020	76.250	64.095	5,139,100
2017-07-10	77.300	77.470	76.850	76.920	64.658	4,611,900
2017-07-07	76.730	77.300	76.650	77.150	64.851	3,904,900
2017-07-06	77.070	77.300	76.430	76.590	64.381	4,439,700
2017-07-05	78.240	78.390	77.030	77.370	65.036	3,930,000
2017-07-03	78.000	78.450	77.990	78.260	65.784	2,287,900
2017-06-30	76.530	77.940	76.530	77.530	65.171	4,681,300

← NewerPage 39 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.