Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	478.19	478.19	478.19	478.19	42.247	9,200
2022-06-23	455.00	459.14	455.00	458.32	40.492	1,030
2022-06-22	442.58	442.58	442.58	442.58	39.101	0
2022-06-21	442.58	442.58	442.58	442.58	39.101	10
2022-06-20	443.76	443.76	443.76	443.76	39.205	0
2022-06-17	443.76	443.76	443.76	443.76	39.205	20
2022-06-15	451.14	451.14	451.14	451.14	39.857	1,920
2022-06-14	463.82	463.82	463.82	463.82	40.978	0
2022-06-13	463.82	463.82	463.82	463.82	40.978	0
2022-06-10	463.82	463.82	463.82	463.82	40.978	1,320
2022-06-09	475.80	475.80	475.80	475.80	42.036	0
2022-06-08	475.80	475.80	475.80	475.80	42.036	0
2022-06-07	475.11	475.80	475.11	475.80	42.036	1,020
2022-06-06	475.13	475.13	475.13	475.13	41.977	10
2022-06-03	470.60	470.60	465.26	465.26	41.105	280
2022-06-02	461.84	469.44	461.27	469.44	41.474	150
2022-06-01	464.24	464.24	464.24	464.24	41.015	0
2022-05-31	459.19	468.59	459.19	464.24	41.015	1,720
2022-05-30	472.52	472.52	472.52	472.52	41.746	0
2022-05-27	471.90	472.52	471.90	472.52	41.746	2,400
2022-05-26	468.00	468.00	468.00	468.00	41.347	140
2022-05-25	448.69	456.48	447.04	454.08	40.117	600
2022-05-24	444.67	444.67	444.67	444.67	39.286	20
2022-05-23	442.81	445.17	442.81	445.17	39.330	4,020
2022-05-20	440.49	447.83	440.49	447.83	39.565	4,260
2022-05-19	464.69	464.69	464.69	464.69	41.055	480
2022-05-18	471.84	474.77	450.00	458.88	40.541	1,010
2022-05-17	480.41	480.41	480.41	480.41	42.443	200
2022-05-16	489.09	489.09	489.09	489.09	43.210	0
2022-05-13	490.70	490.70	489.09	489.09	43.210	20
2022-05-12	489.65	489.65	489.65	489.65	43.260	980
2022-05-11	494.90	494.90	488.11	488.11	43.124	40
2022-05-10	494.50	494.50	494.50	494.50	43.688	3,000
2022-05-09	507.50	507.50	502.10	502.10	44.360	320
2022-05-06	487.54	487.54	487.54	487.54	43.073	10
2022-05-05	507.33	507.33	507.33	507.33	44.822	0
2022-05-04	507.33	507.33	507.33	507.33	44.822	2,800
2022-05-03	502.29	502.29	502.29	502.29	44.376	1,900
2022-05-02	503.23	514.46	502.73	513.80	45.393	1,000
2022-04-29	489.97	489.97	489.97	489.97	43.288	12,300
2022-04-28	504.52	504.52	504.52	504.52	44.573	240
2022-04-27	497.00	497.00	497.00	497.00	43.909	760
2022-04-26	487.55	487.55	487.55	487.55	43.074	0
2022-04-25	487.55	487.55	487.55	487.55	43.074	220
2022-04-22	476.58	476.58	474.12	474.12	41.888	30
2022-04-20	476.10	476.10	476.10	476.10	42.063	0
2022-04-19	465.51	476.10	465.51	476.10	42.063	120
2022-04-18	464.13	464.13	464.13	464.13	41.005	130
2022-04-14	474.07	474.07	474.07	474.07	40.661	10
2022-04-13	482.41	482.41	482.41	482.41	41.377	3,000
2022-04-12	479.52	484.01	476.17	476.17	40.841	4,040
2022-04-11	485.54	485.54	485.54	485.54	41.645	0
2022-04-08	488.88	488.88	485.54	485.54	41.645	1,650
2022-04-07	473.56	473.56	473.56	473.56	40.618	800
2022-04-06	475.60	475.60	475.60	475.60	40.793	1,810
2022-04-05	468.21	468.21	468.21	468.21	40.159	0
2022-04-04	462.94	468.21	462.94	468.21	40.159	1,230
2022-04-01	475.95	475.95	472.30	474.23	40.675	5,510
2022-03-31	488.88	493.49	488.88	493.49	42.327	340
2022-03-30	508.05	508.05	508.05	508.05	43.576	10

← NewerPage 19 of 21 · 1,249 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.