Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	81.910	82.080	81.260	81.590	68.296	4,994,700
2017-04-03	83.110	83.140	81.750	82.040	68.673	5,422,900
2017-03-31	82.010	82.550	81.810	82.210	68.815	4,557,000
2017-03-30	82.090	82.550	81.890	82.300	68.890	3,740,800
2017-03-29	82.260	82.620	81.720	82.210	68.815	3,968,400
2017-03-28	81.520	82.650	81.470	82.400	68.974	4,351,300
2017-03-27	81.270	82.060	81.040	81.560	68.271	4,498,100
2017-03-24	82.520	82.890	81.890	82.210	68.815	3,456,900
2017-03-23	82.350	83.050	82.120	82.450	69.016	3,407,200
2017-03-22	82.250	82.930	81.790	82.350	68.932	4,569,100
2017-03-21	82.820	83.300	81.710	81.920	68.572	5,110,800
2017-03-20	83.530	83.530	82.140	82.350	68.932	6,068,300
2017-03-17	83.620	83.740	82.980	83.530	69.920	5,706,500
2017-03-16	83.320	84.000	83.070	83.220	69.660	4,847,300
2017-03-15	82.000	83.320	81.980	83.270	69.702	4,786,400
2017-03-14	81.680	82.180	81.310	81.940	68.589	4,383,400
2017-03-13	81.580	81.990	81.360	81.580	68.288	4,303,500
2017-03-10	81.560	82.000	81.440	81.580	68.288	4,091,100
2017-03-09	81.360	81.810	81.070	81.170	67.944	3,806,600
2017-03-08	80.840	81.720	80.840	81.330	68.078	4,869,200
2017-03-07	81.000	81.320	80.650	80.840	67.668	4,718,000
2017-03-06	81.270	81.500	81.020	81.020	67.819	6,611,900
2017-03-03	80.600	81.870	80.560	81.680	68.371	6,554,000
2017-03-02	81.370	81.400	80.280	80.400	67.300	8,424,000
2017-03-01	81.280	82.850	80.600	81.450	68.179	21,443,900
2017-02-28	75.910	75.930	74.170	74.370	62.252	10,698,500
2017-02-27	76.200	76.450	75.690	76.420	63.968	4,005,300
2017-02-24	75.910	76.340	75.410	76.100	63.700	11,147,700
2017-02-23	77.150	77.210	75.730	75.800	63.449	5,663,400
2017-02-22	77.330	77.450	76.600	76.800	64.286	3,711,600
2017-02-21	77.500	77.520	76.460	77.250	64.663	5,294,100
2017-02-17	76.160	76.740	75.940	76.740	64.236	5,446,200
2017-02-16	76.910	77.400	75.660	76.320	63.885	4,686,200
2017-02-15	75.470	77.470	75.350	76.910	64.378	10,410,300
2017-02-14	74.060	75.890	73.960	75.720	63.382	8,106,600
2017-02-13	74.080	74.260	73.580	73.900	61.859	3,007,800
2017-02-10	73.420	74.040	73.110	73.970	61.917	3,661,300
2017-02-09	72.450	73.690	72.430	73.530	61.549	4,041,000
2017-02-08	72.610	72.770	72.210	72.450	60.645	4,029,600
2017-02-07	72.850	72.990	72.110	72.240	60.469	3,749,500
2017-02-06	72.960	73.200	72.400	72.610	60.779	5,166,800
2017-02-03	72.120	73.400	71.790	73.290	61.348	6,311,700
2017-02-02	72.730	72.790	71.900	71.950	60.227	3,538,300
2017-02-01	72.910	73.030	72.320	72.350	60.561	4,006,600
2017-01-31	72.840	73.540	72.750	73.080	61.173	4,537,500
2017-01-30	73.090	73.640	72.570	73.570	61.583	3,856,000
2017-01-27	73.290	73.430	72.720	73.250	61.315	4,183,700
2017-01-26	73.380	73.830	72.870	73.230	61.298	5,268,800
2017-01-25	74.290	74.750	73.040	73.060	61.156	5,372,700
2017-01-24	72.610	74.030	72.510	74.000	61.943	5,736,800
2017-01-23	71.240	72.840	71.240	72.580	60.754	5,361,300
2017-01-20	71.630	71.930	71.260	71.760	59.775	5,613,900
2017-01-19	71.290	72.650	71.150	71.600	59.641	6,274,000
2017-01-18	72.100	72.100	71.060	71.380	59.458	8,788,300
2017-01-17	71.620	73.210	71.390	72.380	60.291	5,468,500
2017-01-13	71.400	72.610	71.390	72.150	60.099	6,948,000
2017-01-12	71.250	71.640	70.800	71.580	59.625	4,310,600
2017-01-11	71.160	71.370	70.560	71.260	59.358	3,432,200
2017-01-10	70.950	71.700	70.670	71.210	59.316	4,133,800
2017-01-09	70.930	71.320	70.900	71.070	59.200	3,563,600

← NewerPage 41 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.