Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	55.600	55.600	55.320	55.320	52.627	30
2022-12-14	56.000	56.000	56.000	56.000	53.274	0
2022-12-13	56.040	56.040	56.000	56.000	53.274	20
2022-12-12	53.700	54.000	53.700	54.000	51.371	265
2022-12-09	52.950	52.950	52.950	52.950	50.372	10
2022-12-08	53.800	53.800	53.800	53.800	51.181	0
2022-12-07	53.800	53.800	53.800	53.800	51.181	2,600
2022-12-06	52.700	52.700	52.700	52.700	50.135	10
2022-12-05	55.460	55.460	55.460	55.460	52.760	2
2022-12-02	55.460	55.460	55.460	55.460	52.760	0
2022-12-01	55.050	55.460	55.050	55.460	52.760	11
2022-11-30	53.530	53.530	53.530	53.530	50.924	1
2022-11-29	56.000	56.000	54.900	55.050	52.370	134
2022-11-28	55.399	55.399	55.399	55.399	52.702	0
2022-11-25	553.99	553.99	553.99	553.99	52.702	0
2022-11-24	553.98	553.99	553.98	553.99	52.702	40
2022-11-23	553.02	553.02	553.02	553.02	52.610	0
2022-11-22	553.02	553.02	553.02	553.02	52.610	0
2022-11-21	553.02	553.02	553.02	553.02	52.610	0
2022-11-18	553.02	553.02	553.02	553.02	52.610	0
2022-11-17	553.02	553.02	553.02	553.02	52.610	0
2022-11-16	553.02	553.02	553.02	553.02	52.610	0
2022-11-14	553.02	553.02	553.02	553.02	52.610	0
2022-11-11	555.50	555.50	553.02	553.02	52.610	100
2022-11-10	514.01	547.50	514.01	546.50	51.990	760
2022-11-09	486.50	486.50	486.50	486.50	46.282	80
2022-11-08	483.67	484.38	483.67	484.38	46.080	30
2022-11-07	463.00	483.67	463.00	483.67	46.012	60
2022-11-04	461.07	466.14	453.72	454.00	43.190	710
2022-11-03	494.70	494.70	494.70	494.70	47.062	0
2022-11-01	504.82	504.82	494.70	494.70	47.062	30
2022-10-31	528.01	528.01	528.01	528.01	50.231	0
2022-10-28	528.01	528.01	528.01	528.01	50.231	80
2022-10-27	514.66	514.66	514.66	514.66	48.961	0
2022-10-26	514.66	514.66	514.66	514.66	48.961	0
2022-10-25	495.84	514.66	495.84	514.66	48.961	250
2022-10-24	495.44	495.84	493.92	495.84	47.170	540
2022-10-21	465.00	465.00	461.00	461.00	43.856	120
2022-10-20	482.66	482.66	466.04	466.04	44.335	460
2022-10-19	487.83	487.83	482.66	482.66	45.916	260
2022-10-18	509.50	509.50	509.50	509.50	48.470	20
2022-10-17	509.42	509.42	509.42	509.42	48.462	50
2022-10-14	515.61	515.61	515.61	515.61	47.316	0
2022-10-13	515.61	515.61	515.61	515.61	47.316	0
2022-10-11	503.63	518.04	473.97	515.61	47.316	4,110
2022-10-10	516.20	516.20	516.20	516.20	47.371	0
2022-10-07	516.20	516.20	516.20	516.20	47.371	0
2022-10-06	516.20	516.20	516.20	516.20	47.371	0
2022-10-05	516.20	516.20	516.20	516.20	47.371	80
2022-10-04	511.81	511.81	511.81	511.81	46.968	190
2022-10-03	506.87	506.87	506.87	506.87	46.514	130
2022-09-30	515.00	515.00	513.47	513.47	47.120	70
2022-09-29	492.51	515.00	492.51	515.00	47.260	20
2022-09-28	492.50	492.50	492.50	492.50	45.196	0
2022-09-27	492.50	492.50	492.50	492.50	45.196	0
2022-09-26	492.50	492.50	492.50	492.50	45.196	0
2022-09-23	492.50	492.50	492.50	492.50	45.196	100
2022-09-22	484.60	484.60	482.00	484.11	44.426	170
2022-09-21	496.45	496.45	496.45	496.45	45.558	0
2022-09-20	496.45	496.45	496.45	496.45	45.558	0

← NewerPage 17 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.