Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	496.45	496.45	496.45	496.45	45.558	0
2022-09-19	496.45	496.45	496.45	496.45	45.558	0
2022-09-16	496.45	496.45	496.45	496.45	45.558	0
2022-09-15	496.45	496.45	496.45	496.45	45.558	0
2022-09-14	496.45	496.45	496.45	496.45	45.558	10
2022-09-13	511.74	511.74	511.03	511.03	46.896	140
2022-09-12	529.17	529.17	529.14	529.14	48.558	3,010
2022-09-09	509.42	509.42	509.42	509.42	46.748	0
2022-09-08	509.42	509.42	509.42	509.42	46.748	0
2022-09-06	509.42	509.42	509.42	509.42	46.748	0
2022-09-05	509.42	509.42	509.42	509.42	46.748	10
2022-09-02	504.00	505.00	499.47	499.47	45.835	204,800
2022-09-01	507.45	507.45	507.45	507.45	46.568	0
2022-08-31	507.96	508.21	506.43	507.45	46.568	1,000
2022-08-30	502.65	504.90	502.65	504.90	46.334	90
2022-08-29	507.45	509.50	504.90	509.50	46.756	120
2022-08-26	533.99	533.99	533.99	533.99	49.003	0
2022-08-25	533.99	533.99	533.99	533.99	49.003	0
2022-08-24	533.99	533.99	533.99	533.99	49.003	30
2022-08-23	557.99	557.99	557.99	557.99	51.206	0
2022-08-22	557.99	557.99	557.99	557.99	51.206	0
2022-08-19	557.99	557.99	557.99	557.99	51.206	0
2022-08-18	559.64	559.64	557.99	557.99	51.206	230
2022-08-17	559.94	559.94	559.94	559.94	51.385	10
2022-08-16	553.30	553.30	553.30	553.30	50.775	30
2022-08-15	524.61	524.61	524.61	524.61	48.142	10
2022-08-12	517.64	517.64	517.64	517.64	47.503	80
2022-08-11	519.09	519.09	519.09	519.09	47.636	470
2022-08-10	508.50	508.50	507.69	507.69	46.590	100
2022-08-09	499.17	499.17	499.17	499.17	45.808	10
2022-08-08	511.48	511.48	511.48	511.48	46.937	0
2022-08-05	511.48	511.48	511.48	511.48	46.937	0
2022-08-04	522.40	522.40	511.48	511.48	46.937	90
2022-08-03	507.00	516.75	504.17	515.69	47.324	1,690
2022-08-02	495.00	495.00	495.00	495.00	45.425	400
2022-08-01	497.35	503.82	497.35	502.54	46.117	1,480
2022-07-29	494.37	498.33	490.88	497.35	45.641	1,790
2022-07-28	487.64	497.20	487.64	493.18	45.258	2,690
2022-07-27	491.25	499.18	490.98	497.41	45.646	710
2022-07-26	504.92	510.49	500.02	505.86	46.422	4,000
2022-07-25	535.47	535.47	535.47	535.47	49.139	0
2022-07-22	528.41	540.11	527.35	535.47	49.139	890
2022-07-21	521.56	530.19	521.56	530.19	48.654	640
2022-07-20	516.56	521.36	515.72	520.80	47.793	730
2022-07-19	513.50	513.50	513.50	513.50	47.123	120
2022-07-18	502.00	502.50	501.40	501.40	46.012	3,790
2022-07-15	510.50	510.50	498.21	499.38	44.119	4,110
2022-07-14	493.92	496.11	487.75	494.76	43.711	2,370
2022-07-13	484.74	484.74	484.74	484.74	42.826	0
2022-07-12	484.74	484.74	484.74	484.74	42.826	0
2022-07-11	484.74	484.74	484.74	484.74	42.826	10
2022-07-08	477.55	477.55	477.55	477.55	42.191	9,400
2022-07-07	482.94	484.00	482.94	484.00	42.761	220
2022-07-06	486.61	488.00	482.62	487.83	43.099	1,340
2022-07-05	480.75	483.50	480.75	481.94	42.579	7,010
2022-07-04	456.40	456.40	456.40	456.40	40.322	0
2022-07-01	456.40	456.40	456.40	456.40	40.322	0
2022-06-30	455.40	457.59	448.50	456.40	40.322	2,250
2022-06-29	461.02	461.02	456.24	458.43	40.501	9,260
2022-06-28	482.52	482.52	482.52	482.52	42.630	0

← NewerPage 18 of 21 · 1,254 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.