Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	508.72	508.72	508.72	508.72	43.633	0
2022-03-28	503.37	508.72	503.37	508.72	43.633	1,520
2022-03-25	527.35	527.35	501.50	501.50	43.014	6,180
2022-03-24	527.35	527.35	527.35	527.35	45.231	20
2022-03-23	536.00	536.00	535.30	535.30	45.913	230
2022-03-22	563.26	563.93	562.49	563.43	48.326	160
2022-03-21	563.10	563.10	561.50	563.07	48.295	3,640
2022-03-18	587.70	588.24	585.91	588.24	50.454	12,710
2022-03-17	585.27	592.22	585.27	592.22	50.795	16,600
2022-03-16	595.73	595.73	595.73	595.73	51.096	0
2022-03-15	595.73	595.73	595.73	595.73	51.096	10,500
2022-03-14	562.58	562.58	562.58	562.58	48.253	0
2022-03-11	562.58	562.58	562.58	562.58	48.253	4,800
2022-03-10	562.02	562.02	556.33	560.89	48.108	1,100
2022-03-09	567.15	571.10	567.15	570.74	48.953	2,230
2022-03-08	573.40	575.64	566.19	566.19	48.563	4,530
2022-03-07	576.18	576.18	566.40	566.40	48.581	3,750
2022-03-04	568.55	568.55	568.55	568.55	48.765	200
2022-03-03	576.63	580.63	565.75	565.75	48.525	4,480
2022-03-02	588.24	588.81	582.46	582.46	49.958	18,010
2022-02-25	555.50	566.48	555.50	562.05	48.207	3,310
2022-02-24	533.37	548.28	533.37	548.28	47.026	1,190
2022-02-23	555.12	562.86	536.23	539.77	46.296	7,130
2022-02-22	543.87	543.87	543.87	543.87	46.648	60
2022-02-21	575.35	575.35	575.35	575.35	49.348	10
2022-02-18	585.22	585.22	566.63	575.35	49.348	43,210
2022-02-17	580.58	580.58	580.58	580.58	49.797	30
2022-02-16	585.86	585.86	580.00	580.00	49.747	190
2022-02-15	592.50	592.50	585.56	585.56	50.224	8,510
2022-02-14	589.99	589.99	585.28	585.28	50.200	30
2022-02-11	594.00	597.13	594.00	597.13	51.216	1,690
2022-02-10	605.72	605.72	596.30	596.30	51.145	60
2022-02-09	621.59	622.41	609.85	609.85	52.307	6,730
2022-02-08	607.24	607.24	607.24	607.24	52.083	9,210
2022-02-07	609.89	609.89	609.89	609.89	52.311	0
2022-02-04	609.70	609.89	609.70	609.89	52.311	20,080
2022-02-03	632.53	632.53	632.53	632.53	54.253	0
2022-02-02	625.90	632.89	625.90	632.53	54.253	340
2022-02-01	623.53	630.26	621.17	630.26	54.058	15,740
2022-01-31	621.19	623.53	621.19	623.53	53.481	40
2022-01-28	613.02	613.02	613.02	613.02	52.579	0
2022-01-27	613.02	613.02	613.02	613.02	52.579	900
2022-01-26	628.20	628.20	628.20	628.20	53.881	0
2022-01-25	624.79	628.20	622.25	628.20	53.881	60
2022-01-24	614.87	614.87	614.87	614.87	52.738	0
2022-01-21	614.28	614.87	613.24	614.87	52.738	2,850
2022-01-20	635.00	635.00	618.89	618.89	53.083	350
2022-01-19	645.50	645.50	645.50	645.50	55.365	1,980
2022-01-18	650.00	665.31	650.00	665.31	57.064	2,150
2022-01-17	668.00	668.00	668.00	668.00	57.295	20
2022-01-14	668.50	668.50	668.50	668.50	56.107	50
2022-01-13	692.00	692.00	692.00	692.00	58.080	0
2022-01-12	697.93	697.93	692.00	692.00	58.080	620
2022-01-11	697.93	697.93	697.93	697.93	58.577	0
2022-01-10	697.74	700.77	683.78	697.93	58.577	3,140
2022-01-07	732.86	732.86	732.86	732.86	61.509	0
2022-01-06	732.86	732.86	732.86	732.86	61.509	0
2022-01-05	732.86	732.86	732.86	732.86	61.509	9,500
2022-01-04	733.65	737.13	733.65	737.13	61.867	1,520
2022-01-03	725.05	728.09	721.73	721.73	60.575	190

← NewerPage 20 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.