Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	65.840	66.150	65.840	66.150	64.445	32
2024-08-20	65.380	65.380	65.380	65.380	63.695	0
2024-08-19	65.380	65.380	65.380	65.380	63.695	3
2024-08-16	64.990	64.990	64.990	64.990	63.315	0
2024-08-15	64.990	64.990	64.990	64.990	63.315	0
2024-08-14	65.170	65.170	64.990	64.990	63.315	3
2024-08-13	63.510	63.730	63.510	63.730	62.088	81
2024-08-12	68.420	68.420	68.420	68.420	66.657	0
2024-08-09	68.420	68.420	68.420	68.420	66.657	0
2024-08-08	68.420	68.420	68.420	68.420	66.657	0
2024-08-07	68.420	68.420	68.420	68.420	66.657	0
2024-08-06	68.670	68.670	68.420	68.420	66.657	2
2024-08-05	69.230	69.230	69.230	69.230	67.446	0
2024-08-02	69.230	69.230	69.230	69.230	67.446	0
2024-08-01	69.230	69.230	69.230	69.230	67.446	0
2024-07-31	69.230	69.230	69.230	69.230	67.446	2
2024-07-30	67.810	67.810	67.810	67.810	66.063	10
2024-07-29	67.970	67.970	67.810	67.810	66.063	7
2024-07-26	67.810	67.810	67.810	67.810	66.063	9
2024-07-25	65.650	67.050	65.650	66.800	65.079	8
2024-07-24	65.940	65.940	65.940	65.940	64.241	0
2024-07-23	65.940	65.940	65.940	65.940	64.241	0
2024-07-22	65.940	65.940	65.940	65.940	64.241	1
2024-07-19	66.790	66.790	66.790	66.790	64.856	0
2024-07-18	66.610	66.790	66.610	66.790	64.856	2
2024-07-17	64.040	64.040	64.040	64.040	62.186	10
2024-07-16	64.040	64.040	64.040	64.040	62.186	10
2024-07-15	64.040	64.040	64.040	64.040	62.186	0
2024-07-12	63.000	64.040	63.000	64.040	62.186	8
2024-07-11	58.900	58.900	58.900	58.900	57.195	0
2024-07-10	58.900	58.900	58.900	58.900	57.195	0
2024-07-09	58.900	58.900	58.900	58.900	57.195	10
2024-07-08	59.490	59.490	59.490	59.490	57.768	2
2024-07-05	60.470	60.470	58.620	58.620	56.923	5
2024-07-04	60.480	60.480	60.480	60.480	58.729	0
2024-07-03	60.480	60.480	60.480	60.480	58.729	1
2024-07-02	58.950	58.950	58.950	58.950	57.243	5
2024-07-01	60.160	60.160	60.160	60.160	58.418	3
2024-06-28	60.960	60.960	60.960	60.960	59.195	1
2024-06-27	60.120	60.120	60.120	60.120	58.379	0
2024-06-26	59.830	60.120	59.830	60.120	58.379	101
2024-06-25	59.830	59.830	59.830	59.830	58.098	100
2024-06-24	59.820	59.820	59.820	59.820	58.088	0
2024-06-21	59.820	59.820	59.820	59.820	58.088	0
2024-06-20	59.820	59.820	59.820	59.820	58.088	0
2024-06-19	59.820	59.820	59.820	59.820	58.088	0
2024-06-18	59.820	59.820	59.820	59.820	58.088	0
2024-06-17	59.820	59.820	59.820	59.820	58.088	0
2024-06-14	59.820	59.820	59.820	59.820	58.088	1
2024-06-13	60.840	60.840	60.840	60.840	59.078	0
2024-06-12	60.840	60.840	60.840	60.840	59.078	1
2024-06-11	56.090	56.090	56.090	56.090	54.466	0
2024-06-10	56.090	56.090	56.090	56.090	54.466	0
2024-06-07	56.090	56.090	56.090	56.090	54.466	9
2024-06-06	57.240	57.240	57.240	57.240	55.583	0
2024-06-05	57.240	57.240	57.240	57.240	55.583	0
2024-06-04	57.240	57.240	57.240	57.240	55.583	0
2024-06-03	57.240	57.240	57.240	57.240	55.583	9
2024-05-31	57.240	57.240	57.240	57.240	55.583	1
2024-05-29	55.800	55.800	55.800	55.800	54.184	0

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.2157 USD
2026-04-17	0.1995 USD
2026-01-19	0.2134 USD
2025-10-20	0.2169 USD
2025-07-21	0.2217 USD
2025-04-17	0.2211 USD
2025-01-20	0.2250 USD
2024-10-21	0.2202 USD
2024-07-22	0.2185 USD
2024-04-22	0.1919 USD
2024-01-22	0.1853 USD
2023-10-23	0.1823 USD
2023-07-24	0.1805 USD
2023-04-24	0.1765 USD
2023-01-23	0.1858 USD
2022-10-17	18.2329 USD
2022-07-18	18.6094 USD
2022-04-18	13.5406 USD
2022-01-17	14.3452 USD
2021-10-18	15.1345 USD
2021-07-19	13.9229 USD
2021-04-19	15.8673 USD
2021-04-16	10.7330 USD
2021-01-18	10.9385 USD
2020-10-19	11.1688 USD
2020-07-20	9.6107 USD
2020-04-20	15.2603 USD
2020-04-17	10.1095 USD
2020-01-20	7.7323 USD
2019-10-21	7.3847 USD
2019-07-23	10.9717 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.