Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	77.100	77.190	76.160	76.600	64.389	3,877,400
2017-06-28	76.630	77.220	76.520	77.020	64.742	4,368,400
2017-06-27	76.480	77.110	75.790	76.330	64.162	7,801,700
2017-06-26	76.330	76.950	76.300	76.700	64.473	5,210,800
2017-06-23	78.380	78.410	75.830	76.070	63.943	13,573,700
2017-06-22	79.200	79.350	78.300	78.340	65.852	8,240,900
2017-06-21	80.480	80.810	79.040	79.140	66.524	4,752,000
2017-06-20	81.000	81.450	80.370	80.460	67.634	4,234,300
2017-06-19	80.230	81.350	79.570	81.080	68.155	4,477,800
2017-06-16	80.140	80.360	79.240	79.800	67.079	7,752,900
2017-06-15	80.100	80.490	79.700	80.390	67.575	6,004,900
2017-06-14	79.810	81.040	79.320	80.560	67.718	5,195,000
2017-06-13	79.040	79.810	78.910	79.650	66.953	4,459,000
2017-06-12	78.470	79.140	78.360	79.030	66.432	6,262,700
2017-06-09	77.770	78.850	77.710	78.650	66.112	5,979,000
2017-06-08	77.790	78.480	77.550	77.640	65.263	7,231,000
2017-06-07	78.800	78.930	77.700	77.790	65.389	5,741,200
2017-06-06	78.860	79.190	78.520	78.700	66.154	7,719,900
2017-06-05	80.250	80.330	79.410	79.440	66.776	3,426,600
2017-06-02	80.030	80.740	80.030	80.220	67.432	4,387,700
2017-06-01	78.770	80.430	78.290	80.430	67.608	6,340,100
2017-05-31	79.520	79.640	78.100	78.770	66.213	8,678,100
2017-05-30	80.770	80.810	79.280	79.410	66.751	6,942,300
2017-05-26	81.260	81.480	80.560	80.910	68.012	4,571,600
2017-05-25	80.060	81.660	79.980	81.330	68.365	10,284,700
2017-05-24	79.330	80.280	78.400	79.850	67.121	18,988,900
2017-05-23	84.140	84.190	82.150	82.340	69.214	9,510,000
2017-05-22	84.830	84.920	83.980	84.050	70.651	7,376,500
2017-05-19	84.160	84.920	83.900	84.590	71.105	3,882,900
2017-05-18	83.750	84.440	83.630	84.050	70.651	4,590,800
2017-05-17	85.360	85.360	83.670	83.750	70.399	4,973,500
2017-05-16	86.000	86.200	85.030	85.360	71.752	5,682,600
2017-05-15	85.190	86.060	84.850	85.190	71.610	7,388,000
2017-05-12	84.700	85.030	84.290	84.820	71.299	3,569,200
2017-05-11	85.750	85.820	84.180	84.700	71.198	6,382,000
2017-05-10	85.870	86.130	85.450	86.060	72.341	5,151,900
2017-05-09	86.200	86.250	85.610	85.850	72.164	5,666,200
2017-05-08	86.000	86.180	85.410	86.000	72.290	4,111,000
2017-05-05	85.700	86.000	85.090	86.000	72.290	3,027,900
2017-05-04	85.770	85.860	85.000	85.400	71.786	3,429,400
2017-05-03	85.410	86.000	85.140	85.530	71.895	3,711,800
2017-05-02	84.760	85.430	84.190	85.380	71.769	4,251,500
2017-05-01	84.840	85.100	84.230	84.400	70.946	3,842,000
2017-04-28	85.160	85.290	84.050	84.880	71.349	4,795,000
2017-04-27	85.450	85.760	84.860	85.270	71.677	6,586,300
2017-04-26	84.610	85.650	84.410	85.230	71.643	4,407,700
2017-04-25	84.780	85.310	84.070	84.510	71.038	5,825,200
2017-04-24	84.000	84.470	83.580	84.170	70.752	4,553,600
2017-04-21	83.260	83.700	82.970	83.470	69.870	5,233,500
2017-04-20	82.420	83.560	82.330	83.290	69.719	4,538,900
2017-04-19	82.490	82.740	81.960	81.990	68.631	3,937,300
2017-04-18	81.800	82.320	81.650	82.130	68.748	3,036,500
2017-04-17	81.060	81.980	81.050	81.950	68.597	3,308,100
2017-04-13	81.630	81.920	81.050	81.060	67.852	3,846,400
2017-04-12	81.850	82.170	81.290	81.870	68.530	3,713,800
2017-04-11	82.280	82.750	81.760	82.410	68.982	3,111,700
2017-04-10	82.080	82.990	82.080	82.420	68.991	2,987,900
2017-04-07	81.910	82.400	81.910	82.140	68.756	3,243,700
2017-04-06	81.870	82.460	81.790	81.970	68.614	3,471,800
2017-04-05	81.750	82.690	81.570	81.620	68.321	4,083,100

← NewerPage 40 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.