Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	51.550	51.550	51.550	51.550	49.376	2
2023-06-09	51.000	51.000	51.000	51.000	48.850	0
2023-06-07	51.000	51.000	51.000	51.000	48.850	0
2023-06-06	51.000	51.000	51.000	51.000	48.850	0
2023-06-05	51.000	51.000	51.000	51.000	48.850	1
2023-06-02	50.620	50.620	50.620	50.620	48.486	0
2023-06-01	50.620	50.620	50.620	50.620	48.486	8
2023-05-31	51.080	51.240	51.080	51.240	49.080	12
2023-05-30	51.560	51.800	51.560	51.800	49.616	3
2023-05-29	51.550	51.550	51.550	51.550	49.376	0
2023-05-26	51.550	51.550	51.550	51.550	49.376	13
2023-05-25	50.850	50.850	50.850	50.850	48.706	1
2023-05-24	50.500	50.600	50.500	50.600	48.466	8
2023-05-23	50.500	50.500	50.500	50.500	48.371	0
2023-05-22	51.550	51.550	50.500	50.500	48.371	4
2023-05-19	52.000	52.000	51.600	51.600	49.424	9
2023-05-18	51.440	51.440	51.300	51.300	49.137	25
2023-05-17	48.950	48.950	48.950	48.950	46.886	0
2023-05-16	48.150	49.170	48.150	48.950	46.886	207
2023-05-15	49.730	49.730	49.730	49.730	47.633	0
2023-05-12	49.730	49.730	49.730	49.730	47.633	1
2023-05-11	50.190	50.190	50.190	50.190	48.074	961
2023-05-10	51.000	51.000	50.250	50.250	48.131	2
2023-05-09	51.050	51.050	51.050	51.050	48.898	1
2023-05-08	50.500	51.100	50.500	51.100	48.945	2
2023-05-05	50.500	50.500	50.500	50.500	48.371	1
2023-05-04	51.550	51.550	51.500	51.500	49.329	312
2023-05-03	51.550	51.550	51.550	51.550	49.376	155
2023-05-02	51.750	51.750	51.390	51.390	49.223	209
2023-04-28	53.900	53.900	51.500	51.590	49.415	205
2023-04-27	54.000	54.000	54.000	54.000	51.723	0
2023-04-26	54.000	54.000	54.000	54.000	51.723	0
2023-04-25	54.000	54.000	54.000	54.000	51.723	0
2023-04-24	53.500	54.000	53.500	54.000	51.723	38
2023-04-20	53.410	53.410	53.410	53.410	50.991	1
2023-04-19	51.800	51.800	51.800	51.800	49.454	0
2023-04-18	51.550	51.800	51.550	51.800	49.454	160
2023-04-17	48.900	48.900	48.900	48.900	46.685	0
2023-04-14	48.900	48.900	48.900	48.900	46.685	0
2023-04-13	49.040	49.040	48.900	48.900	46.685	11
2023-04-12	50.650	50.650	50.650	50.650	48.356	0
2023-04-11	50.650	50.650	50.650	50.650	48.356	8
2023-04-10	50.700	50.800	50.700	50.730	48.432	34
2023-04-06	50.560	50.560	50.560	50.560	48.270	0
2023-04-05	50.580	50.580	50.560	50.560	48.270	3
2023-04-04	50.020	50.020	50.020	50.020	47.754	0
2023-04-03	50.020	50.020	50.020	50.020	47.754	0
2023-03-31	50.270	50.480	50.020	50.020	47.754	3,050
2023-03-30	49.500	49.500	49.500	49.500	47.258	10
2023-03-29	49.140	49.140	49.040	49.040	46.819	28
2023-03-28	49.230	49.230	49.140	49.140	46.914	33
2023-03-27	50.270	50.270	50.270	50.270	47.993	0
2023-03-24	50.270	50.270	50.270	50.270	47.993	1
2023-03-23	50.000	50.250	50.000	50.250	47.974	977
2023-03-22	51.580	51.580	50.250	50.250	47.974	319
2023-03-21	51.520	51.650	51.250	51.250	48.929	553
2023-03-20	51.750	51.750	51.490	51.490	49.158	12
2023-03-17	52.520	52.520	52.520	52.520	50.141	2
2023-03-16	51.900	51.900	51.900	51.900	49.549	1
2023-03-15	51.350	51.350	51.350	51.350	49.024	1

← NewerPage 15 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.