Lowes Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	81.750	82.050	81.170	81.420	67.488	5,296,100
2016-07-18	81.890	82.510	81.570	81.920	67.903	3,728,000
2016-07-15	82.240	82.750	81.540	81.670	67.406	5,409,100
2016-07-14	82.210	82.490	81.700	82.130	67.785	3,332,100
2016-07-13	82.900	82.900	81.290	81.650	67.389	5,405,700
2016-07-12	83.110	83.650	82.620	82.940	68.454	5,347,200
2016-07-11	82.680	83.260	82.680	82.800	68.338	3,479,400
2016-07-08	81.040	82.420	80.980	82.340	67.959	5,307,200
2016-07-07	79.910	80.570	79.870	80.480	66.423	3,838,100
2016-07-06	79.400	80.110	79.340	80.090	66.102	4,372,800
2016-07-05	79.480	79.600	78.820	79.420	65.549	4,100,800
2016-07-01	79.340	80.230	79.210	79.600	65.697	4,136,600
2016-06-30	77.760	79.800	77.520	79.170	65.342	7,606,600
2016-06-29	78.250	78.700	77.490	77.760	64.179	5,958,800
2016-06-28	76.990	78.070	76.520	78.030	64.401	4,652,000
2016-06-27	76.350	76.660	75.350	76.320	62.990	5,755,800
2016-06-24	76.520	78.050	76.400	77.060	63.601	5,995,300
2016-06-23	78.960	79.120	77.960	78.570	64.847	3,701,900
2016-06-22	78.590	79.240	78.220	78.350	64.665	3,572,400
2016-06-21	78.650	78.830	78.080	78.330	64.649	3,765,000
2016-06-20	78.940	79.510	78.510	78.590	64.864	4,146,600
2016-06-17	77.870	78.730	77.780	78.420	64.723	7,968,600
2016-06-16	76.860	78.360	76.650	78.170	64.517	5,775,100
2016-06-15	76.480	77.980	76.430	77.040	63.584	6,237,000
2016-06-14	77.220	77.300	75.610	76.080	62.792	8,076,700
2016-06-13	78.290	78.450	77.420	77.500	63.964	4,697,600
2016-06-10	78.400	78.510	77.940	78.310	64.632	3,883,400
2016-06-09	78.750	79.060	78.420	78.670	64.930	3,367,000
2016-06-08	79.330	79.490	78.500	78.880	65.103	4,251,100
2016-06-07	78.770	80.140	78.640	79.540	65.648	5,259,700
2016-06-06	79.150	79.260	77.960	78.450	64.748	6,643,100
2016-06-03	80.470	80.560	79.560	80.010	66.036	3,685,300
2016-06-02	80.420	80.760	79.820	80.760	66.655	4,693,900
2016-06-01	80.130	80.560	79.490	80.270	66.250	4,205,800
2016-05-31	80.350	80.480	79.760	80.130	66.135	5,581,100
2016-05-27	80.160	80.690	79.970	80.350	66.316	2,683,500
2016-05-26	79.940	80.410	79.700	80.160	66.159	3,805,100
2016-05-25	79.660	80.610	79.650	79.940	65.978	4,137,500
2016-05-24	79.070	79.950	78.930	79.600	65.697	5,556,000
2016-05-23	79.600	79.960	78.790	78.870	65.095	5,122,000
2016-05-20	80.130	80.330	79.510	79.820	65.879	4,900,600
2016-05-19	78.610	80.000	78.230	79.860	65.912	7,037,500
2016-05-18	77.500	79.490	77.360	78.600	64.872	13,724,600
2016-05-17	76.360	76.660	75.560	76.070	62.784	9,063,100
2016-05-16	75.020	77.360	75.010	77.000	63.551	6,820,800
2016-05-13	75.080	76.300	74.990	75.010	61.909	5,646,900
2016-05-12	75.320	75.820	75.010	75.400	62.231	3,898,100
2016-05-11	76.530	76.720	75.000	75.130	62.008	4,770,200
2016-05-10	76.120	77.200	75.930	76.990	63.543	4,664,900
2016-05-09	75.800	76.340	75.520	75.840	62.594	3,153,800
2016-05-06	75.110	75.620	74.560	75.540	62.346	3,420,800
2016-05-05	75.800	75.920	75.020	75.140	62.016	4,079,100
2016-05-04	75.130	76.090	74.850	75.830	62.586	2,764,700
2016-05-03	75.880	76.090	75.140	75.710	62.487	3,020,500
2016-05-02	75.330	76.730	75.020	76.140	62.841	4,256,400
2016-04-29	75.460	76.130	74.860	76.020	62.742	6,631,900
2016-04-28	76.290	76.630	75.220	75.390	62.222	3,188,900
2016-04-27	76.490	77.230	76.170	76.940	63.502	3,245,800
2016-04-26	76.340	76.700	75.650	76.320	62.990	3,480,500
2016-04-25	75.670	76.190	75.400	76.190	62.883	3,258,300

← NewerPage 44 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.