Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	57.420	57.420	57.420	57.420	55.178	0
2023-09-01	57.240	57.420	57.240	57.420	55.178	6,162
2023-08-31	54.220	54.220	54.220	54.220	52.103	0
2023-08-30	54.220	54.220	54.220	54.220	52.103	0
2023-08-29	54.220	54.220	54.220	54.220	52.103	0
2023-08-28	54.220	54.220	54.220	54.220	52.103	0
2023-08-25	54.220	54.220	54.220	54.220	52.103	10
2023-08-24	55.060	55.060	55.060	55.060	52.910	20
2023-08-23	55.920	55.920	55.230	55.230	53.073	221
2023-08-22	55.570	55.570	55.570	55.570	53.400	42
2023-08-21	54.650	54.690	53.790	54.250	52.132	1,127
2023-08-18	53.900	54.750	53.900	54.650	52.516	185
2023-08-17	55.760	55.760	55.760	55.760	53.583	0
2023-08-16	51.310	55.760	51.310	55.760	53.583	3
2023-08-15	55.930	55.930	55.930	55.930	53.746	0
2023-08-14	55.930	55.930	55.930	55.930	53.746	5
2023-08-11	54.200	54.200	54.200	54.200	52.084	1
2023-08-10	54.110	54.110	54.110	54.110	51.997	0
2023-08-09	54.110	54.110	54.110	54.110	51.997	0
2023-08-08	54.110	54.110	54.110	54.110	51.997	5
2023-08-07	55.150	55.150	54.590	54.600	52.468	17
2023-08-04	55.550	55.550	55.550	55.550	53.381	0
2023-08-03	55.600	55.600	55.550	55.550	53.381	14
2023-08-02	55.230	55.230	55.230	55.230	53.073	1
2023-08-01	55.680	55.920	55.440	55.440	53.275	681
2023-07-31	55.680	55.680	55.260	55.260	53.102	12
2023-07-28	55.680	55.680	55.680	55.680	53.506	0
2023-07-27	55.620	55.940	55.430	55.680	53.506	805
2023-07-26	55.620	55.620	55.520	55.520	53.352	881
2023-07-25	56.020	56.020	54.660	55.380	53.218	976
2023-07-24	56.520	56.520	56.220	56.220	54.025	5
2023-07-21	55.650	55.650	55.650	55.650	53.304	1
2023-07-20	55.500	55.500	54.960	55.200	52.873	763
2023-07-19	54.900	54.900	54.900	54.900	52.585	0
2023-07-18	54.900	54.900	54.900	54.900	52.585	0
2023-07-17	54.050	54.900	54.050	54.900	52.585	11
2023-07-14	55.320	55.320	55.160	55.160	52.834	14
2023-07-13	56.130	56.130	56.130	56.130	53.763	0
2023-07-12	56.130	56.130	56.130	56.130	53.763	10
2023-07-11	55.920	56.130	55.920	56.130	53.763	3
2023-07-10	54.000	54.000	54.000	54.000	51.723	0
2023-07-07	54.000	54.000	54.000	54.000	51.723	1
2023-07-06	53.700	53.700	53.700	53.700	51.436	0
2023-07-05	53.700	53.700	53.700	53.700	51.436	3
2023-07-04	53.700	53.700	53.700	53.700	51.436	0
2023-07-03	54.000	54.000	53.700	53.700	51.436	140
2023-06-30	54.100	54.100	54.100	54.100	51.819	0
2023-06-29	54.100	54.100	54.100	54.100	51.819	6
2023-06-28	53.920	53.920	53.920	53.920	51.647	1
2023-06-27	52.100	52.100	52.100	52.100	49.903	12
2023-06-26	51.630	52.100	51.500	51.850	49.664	800
2023-06-23	51.950	51.950	51.950	51.950	49.760	1
2023-06-22	51.600	51.600	51.600	51.600	49.424	0
2023-06-21	51.600	51.600	51.600	51.600	49.424	0
2023-06-20	51.600	51.600	51.600	51.600	49.424	194
2023-06-19	52.260	52.260	52.260	52.260	50.056	0
2023-06-16	52.850	52.900	52.200	52.260	50.056	4,017
2023-06-15	51.650	51.650	51.650	51.650	49.472	1
2023-06-14	53.500	53.500	53.500	53.500	51.244	100
2023-06-13	51.550	53.500	51.550	53.500	51.244	9

← NewerPage 14 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.