Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	51.700	52.100	50.860	51.250	48.929	1,232
2023-03-13	52.270	52.270	51.820	51.820	49.473	2
2023-03-10	51.650	51.650	51.650	51.650	49.311	213
2023-03-09	51.530	51.530	51.500	51.530	49.196	42
2023-03-08	51.350	51.480	50.940	51.480	49.148	41
2023-03-07	52.440	52.440	51.700	51.700	49.358	38
2023-03-06	51.950	52.870	51.950	52.100	49.740	10
2023-03-03	51.290	51.970	51.290	51.950	49.597	28,511
2023-03-02	50.750	50.750	50.750	50.750	48.451	151
2023-03-01	51.640	51.640	49.990	50.500	48.213	358
2023-02-28	54.100	54.200	54.000	54.090	51.640	24,371
2023-02-27	52.550	52.550	52.550	52.550	50.170	0
2023-02-24	52.550	52.550	52.550	52.550	50.170	10
2023-02-23	51.750	51.750	51.500	51.500	49.167	22
2023-02-22	56.260	56.260	53.100	53.100	50.695	6
2023-02-17	55.610	55.610	55.020	55.150	52.652	2,753
2023-02-16	55.920	55.920	55.920	55.920	53.387	0
2023-02-15	55.140	55.920	55.140	55.920	53.387	21
2023-02-14	55.200	55.200	54.600	55.000	52.509	189
2023-02-13	54.120	54.400	54.120	54.400	51.936	11
2023-02-10	54.500	54.500	54.400	54.400	51.936	21
2023-02-09	55.800	55.800	55.600	55.600	53.082	32
2023-02-08	55.500	55.800	55.500	55.800	53.273	565
2023-02-07	56.120	56.120	54.900	54.900	52.413	12
2023-02-06	55.250	56.120	55.250	56.120	53.578	150
2023-02-03	55.400	55.400	55.400	55.400	52.891	30
2023-02-02	53.200	53.200	53.200	53.200	50.790	1
2023-02-01	52.470	52.470	52.470	52.470	50.093	0
2023-01-31	51.900	52.500	51.900	52.470	50.093	137
2023-01-30	51.930	51.930	51.930	51.930	49.578	1
2023-01-27	51.050	51.050	50.990	50.990	48.680	21
2023-01-26	52.300	52.300	51.930	51.930	49.578	61
2023-01-25	52.300	52.300	52.300	52.300	49.931	9
2023-01-24	54.150	54.150	54.150	54.150	51.697	0
2023-01-23	54.150	54.150	54.150	54.150	51.697	200
2023-01-20	52.900	52.900	46.610	52.370	49.821	234
2023-01-19	53.710	53.850	52.230	52.270	49.725	937
2023-01-18	53.670	54.120	53.490	54.120	51.485	4
2023-01-17	54.200	54.200	53.700	53.700	51.086	6
2023-01-16	53.810	54.760	53.810	54.760	52.094	142
2023-01-13	54.350	54.350	53.990	54.160	51.523	222
2023-01-12	53.840	53.840	53.550	53.550	50.943	572
2023-01-11	53.640	53.640	53.640	53.640	51.029	250
2023-01-10	53.950	53.950	53.950	53.950	51.324	0
2023-01-09	52.750	53.950	52.750	53.950	51.324	67
2023-01-06	54.800	54.800	52.450	52.450	49.897	13
2023-01-05	54.800	54.800	54.800	54.800	52.132	0
2023-01-04	54.800	54.800	54.800	54.800	52.132	1
2023-01-03	53.900	54.090	53.410	53.410	50.810	7
2023-01-02	53.000	53.000	53.000	53.000	50.420	0
2022-12-29	53.000	53.000	53.000	53.000	50.420	10
2022-12-28	53.400	53.400	53.400	53.400	50.800	0
2022-12-27	53.420	53.420	53.400	53.400	50.800	41
2022-12-26	51.000	51.000	51.000	51.000	48.517	0
2022-12-23	51.000	51.000	51.000	51.000	48.517	0
2022-12-22	51.000	51.000	51.000	51.000	48.517	5
2022-12-21	51.900	51.900	51.900	51.900	49.373	0
2022-12-20	52.000	52.000	51.900	51.900	49.373	7
2022-12-19	54.600	54.600	54.600	54.600	51.942	19
2022-12-16	54.050	54.050	54.050	54.050	51.419	5

← NewerPage 16 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.