Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	58.250	58.250	58.250	58.250	56.383	0
2024-02-29	58.250	58.250	58.250	58.250	56.383	0
2024-02-28	58.250	58.250	58.250	58.250	56.383	0
2024-02-27	58.250	58.250	58.250	58.250	56.383	1
2024-02-26	57.880	57.880	57.880	57.880	56.025	0
2024-02-23	57.880	57.880	57.880	57.880	56.025	1
2024-02-22	56.400	57.020	56.400	56.950	55.124	300
2024-02-21	55.680	55.920	55.680	55.920	54.127	44
2024-02-20	55.680	55.680	55.680	55.680	53.895	1
2024-02-19	56.280	56.280	56.280	56.280	54.476	0
2024-02-16	56.280	56.280	56.280	56.280	54.476	0
2024-02-15	56.280	56.280	56.280	56.280	54.476	0
2024-02-14	56.050	56.280	56.050	56.280	54.476	8
2024-02-09	54.910	54.910	54.910	54.910	53.150	2
2024-02-08	54.890	54.910	54.890	54.910	53.150	12
2024-02-07	54.450	54.950	54.450	54.950	53.189	50
2024-02-06	52.750	52.750	52.750	52.750	51.059	0
2024-02-05	52.750	52.750	52.750	52.750	51.059	0
2024-02-02	52.750	52.750	52.750	52.750	51.059	0
2024-02-01	52.750	52.750	52.750	52.750	51.059	0
2024-01-31	52.750	52.750	52.750	52.750	51.059	0
2024-01-30	52.750	52.750	52.750	52.750	51.059	3
2024-01-29	52.100	52.100	52.100	52.100	50.430	0
2024-01-26	52.100	52.100	52.100	52.100	50.430	0
2024-01-25	51.620	52.100	51.620	52.100	50.430	39
2024-01-24	52.500	52.500	52.500	52.500	50.817	200
2024-01-23	53.700	53.700	53.700	53.700	51.979	0
2024-01-22	53.700	53.700	53.700	53.700	51.979	170
2024-01-19	53.700	53.700	53.700	53.700	51.799	0
2024-01-18	53.700	53.700	53.700	53.700	51.799	0
2024-01-17	53.700	53.700	53.700	53.700	51.799	4
2024-01-16	53.840	53.840	53.840	53.840	51.934	0
2024-01-15	53.840	53.840	53.840	53.840	51.934	1
2024-01-12	53.730	53.730	53.730	53.730	51.828	0
2024-01-11	53.730	53.730	53.730	53.730	51.828	1
2024-01-10	53.150	53.730	53.150	53.730	51.828	16
2024-01-09	53.040	53.150	53.040	53.150	51.269	7
2024-01-08	52.450	52.450	52.410	52.410	50.555	12
2024-01-05	53.050	53.050	53.050	53.050	51.172	0
2024-01-04	53.050	53.050	53.050	53.050	51.172	0
2024-01-03	53.050	53.050	53.050	53.050	51.172	1,100
2024-01-02	53.800	54.350	53.800	54.350	52.426	54
2023-12-28	53.700	53.700	53.700	53.700	51.799	1
2023-12-27	54.350	54.350	54.350	54.350	52.426	0
2023-12-26	54.350	54.350	54.350	54.350	52.426	0
2023-12-22	54.350	54.350	54.350	54.350	52.426	0
2023-12-21	54.500	54.500	54.350	54.350	52.426	601
2023-12-20	54.900	54.990	54.900	54.990	53.044	14
2023-12-19	54.700	54.900	54.700	54.900	52.957	7,704
2023-12-18	55.380	55.530	55.080	55.080	53.130	3
2023-12-15	55.920	55.920	55.800	55.860	53.883	80
2023-12-14	53.390	54.270	53.390	54.080	52.166	13
2023-12-13	52.700	52.700	52.700	52.700	50.835	2
2023-12-12	51.050	51.050	51.050	51.050	49.243	0
2023-12-11	51.050	51.050	51.050	51.050	49.243	0
2023-12-08	50.070	51.050	50.070	51.050	49.243	442
2023-12-07	51.100	51.100	51.100	51.100	49.291	0
2023-12-06	51.360	51.360	51.100	51.100	49.291	76
2023-12-05	51.200	51.200	50.250	50.400	48.616	552
2023-12-04	51.200	51.200	51.200	51.200	49.388	2

← NewerPage 12 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.