Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	70.550	70.550	70.550	70.550	70.045	0
2026-01-28	70.550	70.550	70.550	70.550	70.045	701
2026-01-27	74.040	74.040	74.040	74.040	73.510	0
2026-01-26	74.040	74.040	74.040	74.040	73.510	0
2026-01-23	74.040	74.040	74.040	74.040	73.510	0
2026-01-22	74.040	74.040	74.040	74.040	73.510	0
2026-01-21	74.040	74.040	74.040	74.040	73.510	0
2026-01-20	74.040	74.040	74.040	74.040	73.510	0
2026-01-19	74.040	74.040	74.040	74.040	73.510	1
2026-01-16	74.040	74.040	74.040	74.040	73.299	1
2026-01-15	74.040	74.040	74.040	74.040	73.299	16
2026-01-14	74.250	74.250	74.250	74.250	73.507	20
2026-01-13	73.380	73.380	73.380	73.380	72.645	25
2026-01-12	72.450	72.450	72.100	72.100	71.378	36
2026-01-09	66.710	66.710	66.710	66.710	66.042	0
2026-01-08	66.710	66.710	66.710	66.710	66.042	1
2026-01-07	66.360	66.360	66.360	66.360	65.696	0
2026-01-06	66.360	66.360	66.360	66.360	65.696	0
2026-01-05	66.360	66.360	66.360	66.360	65.696	0
2026-01-02	66.840	66.840	66.360	66.360	65.696	12
2025-12-30	66.840	66.840	66.840	66.840	66.171	0
2025-12-29	66.840	66.840	66.840	66.840	66.171	0
2025-12-26	66.840	66.840	66.840	66.840	66.171	0
2025-12-23	66.850	66.850	66.840	66.840	66.171	93
2025-12-22	66.850	66.850	66.850	66.850	66.181	0
2025-12-19	66.850	66.850	66.850	66.850	66.181	2
2025-12-18	67.830	67.830	67.830	67.830	67.151	0
2025-12-17	67.830	67.830	67.830	67.830	67.151	0
2025-12-16	66.780	67.950	66.780	67.830	67.151	81
2025-12-15	66.780	66.780	66.780	66.780	66.111	0
2025-12-12	66.780	66.780	66.780	66.780	66.111	0
2025-12-11	66.780	66.780	66.780	66.780	66.111	0
2025-12-10	66.780	66.780	66.780	66.780	66.111	1
2025-12-09	65.660	65.660	65.660	65.660	65.003	0
2025-12-08	65.660	65.660	65.660	65.660	65.003	0
2025-12-05	65.660	65.660	65.660	65.660	65.003	0
2025-12-04	64.820	65.660	64.820	65.660	65.003	7
2025-12-03	65.280	65.400	65.280	65.400	64.745	2
2025-12-02	65.170	65.170	65.170	65.170	64.517	2
2025-12-01	63.720	63.720	63.720	63.720	63.082	0
2025-11-28	63.720	63.720	63.720	63.720	63.082	0
2025-11-27	63.720	63.720	63.720	63.720	63.082	0
2025-11-26	63.720	63.720	63.720	63.720	63.082	0
2025-11-25	63.720	63.720	63.720	63.720	63.082	1
2025-11-24	60.400	60.400	60.400	60.400	59.795	0
2025-11-21	60.400	60.400	60.400	60.400	59.795	0
2025-11-19	60.400	60.400	60.400	60.400	59.795	0
2025-11-18	60.400	60.400	60.400	60.400	59.795	0
2025-11-17	60.400	60.400	60.400	60.400	59.795	100
2025-11-14	60.360	60.360	60.360	60.360	59.756	45
2025-11-13	61.860	61.860	61.860	61.860	61.241	0
2025-11-12	61.860	61.860	61.860	61.860	61.241	0
2025-11-11	61.860	61.860	61.860	61.860	61.241	0
2025-11-10	61.860	61.860	61.860	61.860	61.241	1
2025-11-07	65.800	65.800	65.800	65.800	65.141	0
2025-11-06	65.800	65.800	65.800	65.800	65.141	0
2025-11-05	65.800	65.800	65.800	65.800	65.141	0
2025-11-04	65.800	65.800	65.800	65.800	65.141	0
2025-11-03	65.800	65.800	65.800	65.800	65.141	0
2025-10-31	65.800	65.800	65.800	65.800	65.141	0

← NewerPage 4 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.