Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.720	53.720	53.720	53.720	53.720	0
2026-07-23	53.720	53.720	53.720	53.720	53.720	0
2026-07-22	53.720	53.720	53.720	53.720	53.720	0
2026-07-21	53.720	53.720	53.720	53.720	53.720	0
2026-07-20	53.720	53.720	53.720	53.720	53.499	0
2026-07-17	53.720	53.720	53.720	53.720	53.506	0
2026-07-16	53.720	53.720	53.720	53.720	53.506	0
2026-07-15	53.720	53.720	53.720	53.720	53.506	53
2026-07-14	53.000	53.000	52.950	52.950	52.739	15
2026-07-13	53.950	53.950	53.250	53.250	53.038	49
2026-07-10	54.900	54.900	54.900	54.900	54.682	0
2026-07-09	54.900	54.900	54.900	54.900	54.682	1
2026-07-08	54.840	55.380	54.840	55.380	55.160	3
2026-07-07	57.250	57.250	57.250	57.250	57.022	0
2026-07-06	57.250	57.250	57.250	57.250	57.022	0
2026-07-03	57.250	57.250	57.250	57.250	57.022	0
2026-07-02	57.250	57.250	57.250	57.250	57.022	0
2026-07-01	57.250	57.250	57.250	57.250	57.022	1
2026-06-30	57.250	57.250	57.250	57.250	57.022	0
2026-06-29	57.250	57.250	57.250	57.250	57.022	0
2026-06-26	57.250	57.250	57.250	57.250	57.022	5
2026-06-25	57.360	57.360	57.360	57.360	57.132	0
2026-06-24	57.360	57.360	57.360	57.360	57.132	37
2026-06-23	56.760	56.760	56.760	56.760	56.534	0
2026-06-22	56.760	56.760	56.760	56.760	56.534	0
2026-06-19	56.760	56.760	56.760	56.760	56.534	0
2026-06-18	56.760	56.760	56.760	56.760	56.534	0
2026-06-17	56.960	57.360	56.760	56.760	56.534	44
2026-06-16	56.820	56.820	56.820	56.820	56.594	10
2026-06-15	56.220	56.220	56.220	56.220	55.996	118
2026-06-12	54.400	54.400	54.400	54.400	54.184	0
2026-06-11	54.400	54.400	54.400	54.400	54.184	0
2026-06-10	54.400	54.400	54.400	54.400	54.184	0
2026-06-09	54.400	54.400	54.400	54.400	54.184	0
2026-06-08	54.100	54.400	54.100	54.400	54.184	38
2026-06-05	54.160	54.160	54.100	54.100	53.885	98
2026-06-03	51.800	51.800	51.800	51.800	51.594	0
2026-06-02	51.800	51.800	51.800	51.800	51.594	2
2026-06-01	52.550	52.650	52.550	52.650	52.441	3
2026-05-29	54.500	54.500	54.500	54.500	54.283	0
2026-05-28	54.500	54.500	54.500	54.500	54.283	0
2026-05-27	54.500	54.500	54.500	54.500	54.283	0
2026-05-26	54.500	54.500	54.500	54.500	54.283	0
2026-05-25	54.500	54.500	54.500	54.500	54.283	0
2026-05-22	54.500	54.500	54.500	54.500	54.283	0
2026-05-21	54.500	54.500	54.500	54.500	54.283	0
2026-05-20	54.500	54.500	54.500	54.500	54.283	2
2026-05-19	55.240	55.240	55.240	55.240	55.020	0
2026-05-18	55.240	55.240	55.240	55.240	55.020	64
2026-05-15	55.750	55.750	55.440	55.560	55.339	22
2026-05-14	55.800	55.800	55.800	55.800	55.578	0
2026-05-13	55.800	55.800	55.800	55.800	55.578	0
2026-05-12	55.800	55.800	55.800	55.800	55.578	0
2026-05-11	55.800	55.800	55.800	55.800	55.578	13
2026-05-08	55.800	55.800	55.800	55.800	55.578	160
2026-05-07	62.630	62.630	56.820	57.000	56.773	29
2026-05-06	56.750	57.120	56.750	57.060	56.833	1,600
2026-05-05	62.640	62.640	62.640	62.640	62.391	0
2026-05-04	62.640	62.640	62.640	62.640	62.391	0
2026-04-30	62.640	62.640	62.640	62.640	62.391	0

← NewerPage 2 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.