Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	714.49	719.05	710.12	710.12	59.600	34,570
2021-12-29	731.00	738.00	731.00	738.00	61.940	1,220
2021-12-28	719.69	719.69	716.51	716.51	60.137	1,080
2021-12-27	706.45	706.45	706.45	706.45	59.292	0
2021-12-23	715.09	715.09	706.45	706.45	59.292	6,410
2021-12-22	707.83	709.57	706.50	709.57	59.554	4,060
2021-12-21	705.75	707.91	705.75	707.83	59.408	30
2021-12-20	696.55	700.78	696.55	700.78	58.817	820
2021-12-17	724.01	724.01	724.01	724.01	60.766	70
2021-12-16	735.00	735.00	721.98	724.01	60.766	200
2021-12-15	727.19	737.47	694.09	732.95	61.517	1,510
2021-12-14	727.19	727.19	717.78	717.78	60.243	170
2021-12-13	737.15	737.15	727.05	727.19	61.033	12,810
2021-12-10	730.80	735.85	724.33	735.85	61.760	2,400
2021-12-09	710.05	725.61	710.05	721.50	60.556	970
2021-12-08	722.05	722.05	709.65	710.05	59.595	540
2021-12-07	722.79	722.79	720.18	722.05	60.602	2,080
2021-12-06	710.89	710.89	710.89	710.89	59.665	10
2021-12-03	699.99	699.99	699.99	699.99	58.750	0
2021-12-02	699.99	699.99	699.99	699.99	58.750	70
2021-12-01	699.99	699.99	699.99	699.99	58.750	70
2021-11-30	698.06	699.99	689.51	699.99	58.750	100
2021-11-29	699.24	701.70	696.22	701.13	58.846	5,850
2021-11-26	712.20	712.20	698.00	698.00	58.583	160
2021-11-25	710.94	710.94	710.94	710.94	59.669	190
2021-11-24	706.78	708.72	706.78	708.72	59.483	110
2021-11-23	718.49	718.49	705.37	706.78	59.320	1,540
2021-11-22	711.00	711.00	711.00	711.00	59.674	1,400
2021-11-19	689.84	689.84	689.84	689.84	57.898	0
2021-11-18	691.82	691.82	689.84	689.84	57.898	60
2021-11-17	688.76	690.58	675.37	687.37	57.691	35,600
2021-11-16	641.85	641.85	641.85	641.85	53.871	0
2021-11-12	633.80	641.85	633.80	641.85	53.871	1,460
2021-11-11	650.36	650.36	650.36	650.36	54.585	0
2021-11-10	650.36	650.36	650.36	650.36	54.585	0
2021-11-09	650.36	650.36	650.36	650.36	54.585	20
2021-11-08	649.12	649.12	649.12	649.12	54.481	0
2021-11-05	655.94	655.94	649.12	649.12	54.481	180
2021-11-04	662.00	662.00	662.00	662.00	55.562	0
2021-11-03	662.00	662.00	662.00	662.00	55.562	20
2021-11-01	662.64	662.64	655.37	655.37	55.005	270
2021-10-29	647.05	661.71	647.05	660.41	55.428	320
2021-10-28	647.05	647.05	647.05	647.05	54.307	0
2021-10-27	647.05	647.05	647.05	647.05	54.307	0
2021-10-26	644.07	647.30	644.07	647.05	54.307	7,220
2021-10-25	635.70	646.74	635.70	646.74	54.281	500
2021-10-22	651.52	655.36	651.52	655.36	55.004	480
2021-10-21	621.87	621.87	621.87	621.87	52.194	0
2021-10-20	618.54	621.87	618.54	621.87	52.194	110

← NewerPage 21 of 21 · 1,249 trading days

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.