Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	55.800	55.800	55.800	55.800	54.184	1
2024-05-27	55.800	55.800	55.800	55.800	54.184	1
2024-05-24	56.600	56.600	56.100	56.100	54.476	3
2024-05-23	59.120	59.120	59.120	59.120	57.408	0
2024-05-22	59.120	59.120	59.120	59.120	57.408	2
2024-05-21	59.000	59.000	59.000	59.000	57.292	0
2024-05-20	59.000	59.000	59.000	59.000	57.292	1
2024-05-17	58.860	59.000	58.860	59.000	57.292	5
2024-05-16	60.600	60.600	60.600	60.600	58.845	100
2024-05-15	60.880	60.880	60.600	60.600	58.845	4
2024-05-14	60.820	60.820	60.820	60.820	59.059	0
2024-05-13	60.820	60.820	60.820	60.820	59.059	0
2024-05-10	60.820	60.820	60.820	60.820	59.059	0
2024-05-09	60.910	60.910	60.820	60.820	59.059	15
2024-05-08	58.280	58.280	58.280	58.280	56.593	0
2024-05-07	58.280	58.280	58.280	58.280	56.593	0
2024-05-06	58.280	58.280	58.280	58.280	56.593	0
2024-05-03	58.280	58.280	58.280	58.280	56.593	0
2024-05-02	58.050	58.280	58.050	58.280	56.593	2
2024-04-30	59.400	59.400	59.230	59.230	57.515	13
2024-04-29	59.010	59.010	59.010	59.010	57.301	0
2024-04-26	58.010	59.010	58.010	59.010	57.301	202
2024-04-25	60.080	60.080	60.080	60.080	58.340	0
2024-04-24	60.080	60.080	60.080	60.080	58.340	0
2024-04-23	60.080	60.080	60.080	60.080	58.340	0
2024-04-22	60.080	60.080	60.080	60.080	58.340	0
2024-04-19	60.080	60.080	60.080	60.080	58.154	0
2024-04-18	60.990	60.990	60.080	60.080	58.154	52
2024-04-17	59.520	59.520	59.520	59.520	57.612	0
2024-04-16	59.520	59.520	59.520	59.520	57.612	0
2024-04-15	59.520	59.520	59.520	59.520	57.612	10
2024-04-12	59.670	59.670	59.670	59.670	57.757	1
2024-04-11	60.900	60.900	60.900	60.900	58.948	0
2024-04-10	60.900	60.900	60.900	60.900	58.948	0
2024-04-09	60.900	60.900	60.900	60.900	58.948	0
2024-04-08	60.900	60.900	60.900	60.900	58.948	1
2024-04-05	60.720	60.720	60.700	60.700	58.754	21
2024-04-04	60.780	60.780	60.300	60.300	58.367	6
2024-04-03	60.780	60.780	60.780	60.780	58.832	10
2024-04-02	61.740	61.740	61.740	61.740	59.761	1
2024-04-01	63.080	63.080	63.080	63.080	61.058	0
2024-03-28	63.080	63.080	63.080	63.080	61.058	1
2024-03-27	63.080	63.080	63.080	63.080	61.058	0
2024-03-26	63.250	63.250	63.060	63.080	61.058	7
2024-03-25	63.480	63.480	63.300	63.300	61.271	11
2024-03-22	65.000	65.040	65.000	65.040	62.955	36
2024-03-21	63.450	65.000	63.450	65.000	62.916	201
2024-03-20	62.300	62.300	62.300	62.300	60.303	20
2024-03-19	61.740	61.740	61.740	61.740	59.761	10
2024-03-18	61.140	61.140	61.130	61.130	59.170	90
2024-03-15	61.800	61.800	61.800	61.800	59.819	0
2024-03-14	61.800	61.800	61.800	61.800	59.819	0
2024-03-13	61.320	61.800	61.320	61.800	59.819	60
2024-03-12	60.790	60.790	60.790	60.790	58.841	1
2024-03-11	59.490	59.490	59.490	59.490	57.583	20
2024-03-08	59.490	59.490	59.490	59.490	57.583	0
2024-03-07	59.490	59.490	59.490	59.490	57.583	0
2024-03-06	59.520	59.520	59.490	59.490	57.583	19
2024-03-05	58.250	58.250	58.250	58.250	56.383	0
2024-03-04	58.250	58.250	58.250	58.250	56.383	0

← NewerPage 11 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.