Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	70.930	71.320	70.900	71.070	59.200	3,563,600
2017-01-06	71.200	71.400	70.540	70.950	59.100	4,645,500
2017-01-05	71.440	71.790	70.760	71.070	59.200	4,420,200
2017-01-04	71.180	72.230	71.050	71.810	59.816	5,863,700
2017-01-03	71.710	71.920	70.490	70.950	59.100	6,412,200
2016-12-30	71.630	72.080	70.780	71.120	59.242	3,877,700
2016-12-29	71.500	71.900	71.240	71.340	59.425	4,009,800
2016-12-28	72.450	72.470	71.460	71.570	59.616	4,227,400
2016-12-27	72.590	72.750	71.960	72.230	60.166	3,868,800
2016-12-23	73.100	73.290	72.240	72.300	60.224	3,591,800
2016-12-22	73.550	74.090	72.880	73.010	60.816	4,008,500
2016-12-21	74.090	74.320	73.800	74.190	61.799	2,942,800
2016-12-20	73.050	74.480	72.800	74.270	61.865	5,348,500
2016-12-19	72.620	73.520	72.560	72.920	60.741	5,056,300
2016-12-16	73.880	74.160	72.650	72.960	60.774	7,663,200
2016-12-15	73.730	74.490	73.500	73.670	61.366	6,211,200
2016-12-14	74.710	75.230	73.450	73.560	61.274	6,790,100
2016-12-13	74.870	75.190	74.370	74.650	62.182	6,357,700
2016-12-12	74.290	74.960	74.060	74.510	62.065	6,036,500
2016-12-09	75.100	75.390	74.530	74.690	62.215	5,553,800
2016-12-08	75.470	76.370	74.970	75.240	62.673	7,711,500
2016-12-07	72.620	76.470	72.520	76.400	63.640	9,268,200
2016-12-06	72.580	73.110	72.340	72.460	60.358	6,478,500
2016-12-05	72.420	73.140	72.390	72.660	60.524	7,497,000
2016-12-02	71.140	72.810	71.080	72.310	60.233	7,248,600
2016-12-01	70.340	71.020	69.920	71.000	59.142	7,626,900
2016-11-30	70.750	71.110	70.440	70.550	58.767	6,377,300
2016-11-29	71.340	71.690	70.550	70.710	58.900	5,870,400
2016-11-28	71.840	72.180	71.150	71.200	59.308	5,315,900
2016-11-25	71.900	72.340	71.600	72.210	60.149	2,710,600
2016-11-23	71.830	72.370	71.620	71.770	59.783	5,490,800
2016-11-22	70.190	71.970	69.700	71.590	59.633	10,677,700
2016-11-21	69.420	69.700	68.830	69.410	57.817	6,062,400
2016-11-18	67.920	69.580	67.770	69.310	57.734	10,624,600
2016-11-17	67.020	68.040	66.550	67.950	56.601	9,521,500
2016-11-16	66.230	68.840	65.120	67.020	55.826	17,592,100
2016-11-15	68.840	69.850	68.040	69.050	57.517	11,251,900
2016-11-14	70.040	70.450	69.690	70.010	58.317	9,023,400
2016-11-11	69.320	70.060	69.160	69.730	58.084	6,572,300
2016-11-10	68.400	70.480	68.250	69.460	57.859	9,759,600
2016-11-09	65.500	68.160	64.870	67.840	56.509	7,621,100
2016-11-08	67.120	67.250	66.640	66.810	55.651	6,790,100
2016-11-07	67.110	67.670	67.010	67.230	56.001	4,539,700
2016-11-04	66.740	67.120	66.220	66.250	55.185	4,748,900
2016-11-03	67.060	67.080	66.420	66.590	55.468	4,572,300
2016-11-02	65.720	67.270	65.660	66.560	55.443	5,432,300
2016-11-01	66.440	66.690	65.180	65.630	54.668	6,392,300
2016-10-31	66.710	66.980	66.380	66.650	55.518	6,272,400
2016-10-28	67.160	67.670	66.710	67.030	55.835	8,565,100
2016-10-27	67.750	68.000	66.960	67.160	55.943	5,300,400
2016-10-26	67.190	68.020	67.000	67.370	56.118	9,071,900
2016-10-25	69.410	69.590	68.310	68.470	57.034	8,714,200
2016-10-24	71.060	71.550	70.800	70.980	59.125	4,524,700
2016-10-21	69.460	70.920	69.390	70.650	58.850	5,725,000
2016-10-20	69.530	70.120	69.370	69.890	58.217	6,163,800
2016-10-19	70.220	70.240	68.890	69.590	57.967	6,770,200
2016-10-18	70.530	70.660	69.570	70.240	58.508	5,955,100
2016-10-17	70.650	71.080	69.940	69.980	58.292	4,986,800
2016-10-14	71.570	71.930	71.240	71.350	59.142	5,659,900
2016-10-13	71.070	71.360	70.330	71.100	58.934	4,403,500

← NewerPage 42 of 79 · 4,732 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.