Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	64.700	64.700	64.700	64.700	63.608	0
2025-05-13	64.600	64.700	64.600	64.700	63.608	30
2025-05-12	65.920	65.920	65.920	65.920	64.808	50
2025-05-09	63.230	63.230	63.220	63.220	62.153	30
2025-05-08	64.150	64.150	64.150	64.150	63.067	0
2025-05-07	64.150	64.150	64.150	64.150	63.067	0
2025-05-06	64.150	64.150	64.150	64.150	63.067	20
2025-05-05	64.210	64.210	64.210	64.210	63.126	0
2025-05-02	64.210	64.210	64.210	64.210	63.126	0
2025-04-30	64.210	64.210	64.210	64.210	63.126	0
2025-04-29	64.210	64.210	64.210	64.210	63.126	0
2025-04-28	64.210	64.210	64.210	64.210	63.126	0
2025-04-25	64.210	64.210	64.210	64.210	63.126	0
2025-04-24	64.210	64.210	64.210	64.210	63.126	0
2025-04-23	64.210	64.210	64.210	64.210	63.126	0
2025-04-22	64.210	64.210	64.210	64.210	63.126	0
2025-04-17	64.210	64.210	64.210	64.210	63.126	0
2025-04-16	64.210	64.210	64.210	64.210	62.909	0
2025-04-15	64.210	64.210	64.210	64.210	62.909	0
2025-04-14	64.210	64.210	64.210	64.210	62.909	0
2025-04-11	64.210	64.210	64.210	64.210	62.909	0
2025-04-10	64.210	64.210	64.210	64.210	62.909	0
2025-04-09	64.210	64.210	64.210	64.210	62.909	0
2025-04-08	57.570	66.060	57.570	64.210	62.909	101
2025-04-07	62.910	65.300	62.510	64.130	62.831	2,701
2025-04-04	65.780	65.780	65.780	65.780	64.447	15
2025-04-03	63.210	63.210	63.210	63.210	61.929	15
2025-04-02	63.840	63.840	63.840	63.840	62.546	0
2025-04-01	63.840	63.840	63.840	63.840	62.546	0
2025-03-31	63.840	63.840	63.840	63.840	62.546	0
2025-03-28	63.840	63.840	63.840	63.840	62.546	0
2025-03-27	63.840	63.840	63.840	63.840	62.546	0
2025-03-26	63.840	63.840	63.840	63.840	62.546	0
2025-03-25	63.840	63.840	63.840	63.840	62.546	0
2025-03-24	63.840	63.840	63.840	63.840	62.546	0
2025-03-21	63.840	63.840	63.840	63.840	62.546	0
2025-03-20	63.840	63.840	63.840	63.840	62.546	0
2025-03-19	63.840	63.840	63.840	63.840	62.546	0
2025-03-18	63.840	63.840	63.840	63.840	62.546	0
2025-03-17	63.840	63.840	63.840	63.840	62.546	0
2025-03-14	64.800	64.800	63.840	63.840	62.546	75
2025-03-13	66.220	66.220	63.780	64.330	63.027	2,723
2025-03-12	67.650	67.650	67.650	67.650	66.279	0
2025-03-11	67.650	67.650	67.650	67.650	66.279	12
2025-03-10	70.350	71.150	70.350	70.770	69.336	22,373
2025-03-07	69.890	69.890	69.890	69.890	68.474	5
2025-03-06	69.590	69.590	69.590	69.590	68.180	0
2025-03-05	69.550	69.720	69.230	69.590	68.180	22,011
2025-02-28	72.360	72.360	72.350	72.350	70.884	21
2025-02-27	72.000	72.000	72.000	72.000	70.541	108
2025-02-26	71.680	71.880	71.680	71.840	70.384	458
2025-02-25	69.370	69.370	69.370	69.370	67.964	250
2025-02-24	68.000	68.070	68.000	68.070	66.691	2
2025-02-21	70.220	70.220	70.220	70.220	68.797	0
2025-02-20	69.720	70.220	69.720	70.220	68.797	2
2025-02-19	72.380	72.450	70.050	70.840	69.405	204
2025-02-18	72.610	72.610	72.610	72.610	71.139	0
2025-02-17	72.610	72.610	72.610	72.610	71.139	0
2025-02-14	72.610	72.610	72.610	72.610	71.139	0
2025-02-13	72.610	72.610	72.610	72.610	71.139	20

← NewerPage 7 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.