Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	49.150	49.150	49.150	49.150	47.410	0
2023-11-30	49.150	49.150	49.150	49.150	47.410	0
2023-11-29	49.150	49.150	49.150	49.150	47.410	1
2023-11-28	48.550	48.550	48.300	48.350	46.639	440
2023-11-27	48.800	48.800	48.800	48.800	47.073	1
2023-11-24	48.800	48.800	48.800	48.800	47.073	1,050
2023-11-23	51.140	51.140	51.140	51.140	49.330	2
2023-11-22	48.850	49.050	48.850	49.050	47.314	8
2023-11-21	48.760	48.760	48.400	48.400	46.687	91
2023-11-20	49.650	49.650	49.650	49.650	47.893	0
2023-11-17	49.650	49.650	49.650	49.650	47.893	7
2023-11-16	49.630	49.630	49.100	49.100	47.362	110
2023-11-14	47.750	49.630	47.750	49.630	47.873	4
2023-11-13	47.750	47.750	47.750	47.750	46.060	18
2023-11-10	47.650	47.650	46.850	46.850	45.192	4
2023-11-09	47.500	47.500	47.110	47.110	45.443	4
2023-11-08	47.300	47.950	47.250	47.550	45.867	3,310
2023-11-07	49.130	49.130	49.130	49.130	47.391	0
2023-11-06	49.130	49.130	49.130	49.130	47.391	0
2023-11-03	49.130	49.130	49.130	49.130	47.391	10
2023-11-01	47.720	48.160	47.720	48.160	46.455	2
2023-10-31	48.000	48.000	48.000	48.000	46.301	1
2023-10-30	45.500	45.500	45.500	45.500	43.890	0
2023-10-27	45.450	45.840	45.450	45.500	43.890	14
2023-10-26	47.100	47.100	46.420	46.420	44.777	533
2023-10-25	46.350	46.900	46.350	46.700	45.047	9
2023-10-24	48.860	48.860	46.920	46.920	45.259	6
2023-10-23	47.900	47.900	47.900	47.900	46.205	1
2023-10-20	48.130	48.130	48.130	48.130	46.251	1
2023-10-19	48.450	48.650	48.130	48.130	46.251	559
2023-10-18	49.390	49.390	49.390	49.390	47.461	100
2023-10-17	49.950	50.150	49.400	49.600	47.663	603
2023-10-16	49.910	49.910	49.910	49.910	47.961	1
2023-10-13	49.750	49.870	49.700	49.870	47.923	27
2023-10-11	51.450	51.450	51.450	51.450	49.441	0
2023-10-10	51.450	51.450	51.450	51.450	49.441	35
2023-10-09	52.000	52.000	52.000	52.000	49.970	0
2023-10-06	52.000	52.000	52.000	52.000	49.970	0
2023-10-05	52.000	52.000	52.000	52.000	49.970	0
2023-10-04	52.000	52.000	52.000	52.000	49.970	860
2023-10-03	51.300	51.300	51.300	51.300	49.297	2
2023-10-02	52.250	52.250	52.250	52.250	50.210	2
2023-09-29	52.300	52.300	52.300	52.300	50.258	0
2023-09-28	52.300	52.300	52.300	52.300	50.258	0
2023-09-27	52.550	52.550	52.300	52.300	50.258	49
2023-09-26	52.350	52.350	52.150	52.150	50.114	30
2023-09-25	52.600	52.600	52.600	52.600	50.546	5
2023-09-22	51.950	51.950	51.950	51.950	49.921	2
2023-09-21	52.200	52.200	52.200	52.200	50.162	81
2023-09-20	52.500	52.500	52.500	52.500	50.450	2
2023-09-19	52.700	52.700	52.700	52.700	50.642	20
2023-09-18	53.550	53.550	53.550	53.550	51.459	12
2023-09-15	56.220	56.220	56.220	56.220	54.025	0
2023-09-14	56.180	56.220	56.180	56.220	54.025	12
2023-09-13	56.600	56.700	56.600	56.700	54.486	12
2023-09-12	57.880	57.880	57.880	57.880	55.620	6
2023-09-11	57.540	57.600	57.540	57.540	55.293	3,211
2023-09-08	57.640	57.720	57.640	57.720	55.466	12
2023-09-06	57.310	57.310	57.050	57.050	54.822	159
2023-09-05	57.360	57.480	57.360	57.480	55.236	18

← NewerPage 13 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.