Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	65.800	65.800	65.800	65.800	65.141	0
2025-10-29	65.800	65.800	65.800	65.800	65.141	0
2025-10-28	65.800	65.800	65.800	65.800	65.141	20
2025-10-27	65.170	65.170	65.170	65.170	64.517	1
2025-10-24	66.350	66.350	66.350	66.350	65.686	0
2025-10-23	66.350	66.350	66.350	66.350	65.686	0
2025-10-22	66.760	66.760	66.350	66.350	65.686	25
2025-10-21	65.690	65.690	65.690	65.690	65.032	0
2025-10-20	65.690	65.690	65.690	65.690	65.032	0
2025-10-17	65.690	65.690	65.690	65.690	64.818	13
2025-10-16	63.180	63.180	63.180	63.180	62.341	0
2025-10-15	63.180	63.180	63.180	63.180	62.341	0
2025-10-14	63.180	63.180	63.180	63.180	62.341	0
2025-10-13	63.180	63.180	63.180	63.180	62.341	0
2025-10-10	63.180	63.180	63.180	63.180	62.341	0
2025-10-09	63.180	63.180	63.180	63.180	62.341	75
2025-10-08	63.540	63.540	63.540	63.540	62.696	1
2025-10-07	64.560	64.560	63.660	63.660	62.814	2
2025-10-06	64.750	64.820	63.820	64.400	63.545	1,475
2025-10-03	65.600	66.110	65.600	66.110	65.232	130
2025-10-02	66.220	66.220	66.220	66.220	65.340	0
2025-10-01	65.870	66.220	65.870	66.220	65.340	101
2025-09-30	66.990	66.990	66.990	66.990	66.100	0
2025-09-29	68.360	68.360	66.990	66.990	66.100	2
2025-09-26	68.360	68.360	68.360	68.360	67.452	0
2025-09-25	68.360	68.360	68.360	68.360	67.452	0
2025-09-24	68.360	68.360	68.360	68.360	67.452	0
2025-09-23	68.360	68.360	68.360	68.360	67.452	25
2025-09-22	70.280	70.280	70.280	70.280	69.347	1
2025-09-19	71.400	71.400	71.400	71.400	70.452	0
2025-09-18	71.400	71.400	71.400	71.400	70.452	1
2025-09-17	71.960	71.960	71.960	71.960	71.004	0
2025-09-16	71.960	71.960	71.960	71.960	71.004	0
2025-09-15	71.960	71.960	71.960	71.960	71.004	0
2025-09-12	71.960	71.960	71.960	71.960	71.004	0
2025-09-11	71.960	71.960	71.960	71.960	71.004	0
2025-09-10	71.960	71.960	71.960	71.960	71.004	0
2025-09-09	71.960	71.960	71.960	71.960	71.004	0
2025-09-08	71.960	71.960	71.960	71.960	71.004	0
2025-09-05	71.960	71.960	71.960	71.960	71.004	1
2025-09-04	70.770	70.770	70.770	70.770	69.830	0
2025-09-03	70.770	70.770	70.770	70.770	69.830	20
2025-09-02	68.700	68.700	68.700	68.700	67.788	0
2025-09-01	68.100	68.700	68.100	68.700	67.788	8
2025-08-29	68.610	68.610	68.610	68.610	67.699	0
2025-08-28	68.610	68.610	68.610	68.610	67.699	0
2025-08-27	68.610	68.610	68.610	68.610	67.699	0
2025-08-26	68.610	68.610	68.610	68.610	67.699	0
2025-08-25	68.610	68.610	68.610	68.610	67.699	0
2025-08-22	68.610	68.610	68.610	68.610	67.699	5
2025-08-21	70.420	70.420	70.020	70.020	69.090	3
2025-08-20	72.450	72.450	72.450	72.450	71.488	1
2025-08-19	70.140	70.140	70.140	70.140	69.208	10
2025-08-18	67.690	67.690	67.690	67.690	66.791	0
2025-08-15	67.690	67.690	67.690	67.690	66.791	1
2025-08-14	68.460	68.460	68.460	68.460	67.551	3
2025-08-13	66.150	69.090	66.150	69.030	68.113	2,100
2025-08-12	65.370	65.370	65.370	65.370	64.502	0
2025-08-11	65.370	65.370	65.370	65.370	64.502	2
2025-08-08	60.850	65.410	60.850	65.410	64.541	20

← NewerPage 5 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.