Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	72.610	72.610	72.610	72.610	71.139	20
2025-02-12	73.000	73.000	73.000	73.000	71.521	20
2025-02-11	73.020	73.020	73.020	73.020	71.540	0
2025-02-10	73.020	73.020	73.020	73.020	71.540	1
2025-02-07	73.050	73.050	73.050	73.050	71.570	1
2025-02-06	78.210	78.210	78.210	78.210	76.625	0
2025-02-05	78.210	78.210	78.210	78.210	76.625	0
2025-02-04	78.210	78.210	78.210	78.210	76.625	0
2025-02-03	78.210	78.210	78.210	78.210	76.625	0
2025-01-31	78.210	78.210	78.210	78.210	76.625	0
2025-01-30	78.210	78.210	78.210	78.210	76.625	7
2025-01-29	78.640	78.640	78.640	78.640	77.047	0
2025-01-28	78.640	78.640	78.640	78.640	77.047	1
2025-01-27	78.530	78.530	78.530	78.530	76.939	1
2025-01-24	76.720	76.720	76.720	76.720	75.166	16
2025-01-23	77.360	77.360	77.360	77.360	75.793	0
2025-01-22	78.070	78.070	76.890	77.360	75.793	400
2025-01-21	77.940	77.940	77.940	77.940	76.361	0
2025-01-20	77.940	77.940	77.940	77.940	76.361	0
2025-01-17	77.940	77.940	77.940	77.940	76.140	0
2025-01-16	77.940	77.940	77.940	77.940	76.140	2
2025-01-15	76.080	76.080	76.080	76.080	74.323	0
2025-01-14	76.080	76.080	76.080	76.080	74.323	100
2025-01-13	75.850	75.850	75.850	75.850	74.099	0
2025-01-10	75.850	75.850	75.850	75.850	74.099	120
2025-01-09	75.140	75.140	75.140	75.140	73.405	0
2025-01-08	75.680	75.680	75.140	75.140	73.405	2
2025-01-07	75.820	76.800	74.560	74.990	73.258	3,023
2025-01-06	76.950	76.950	76.950	76.950	75.173	2
2025-01-03	76.180	76.180	76.180	76.180	74.421	2
2025-01-02	77.920	77.920	76.380	76.380	74.616	25
2024-12-30	76.750	76.750	76.750	76.750	74.978	0
2024-12-27	77.120	77.120	76.750	76.750	74.978	7
2024-12-26	76.800	77.100	76.800	77.100	75.320	3
2024-12-23	75.640	75.640	75.640	75.640	73.893	10
2024-12-20	75.000	75.000	75.000	75.000	73.268	0
2024-12-19	75.000	75.000	75.000	75.000	73.268	1
2024-12-18	79.600	79.600	79.600	79.600	77.762	500
2024-12-17	79.200	79.200	78.100	78.100	76.297	438
2024-12-16	79.200	79.200	79.200	79.200	77.371	0
2024-12-13	79.200	79.200	79.200	79.200	77.371	0
2024-12-12	79.200	79.200	79.200	79.200	77.371	20
2024-12-11	81.200	81.200	81.200	81.200	79.325	2
2024-12-10	80.860	80.860	80.860	80.860	78.993	0
2024-12-09	80.860	80.860	80.860	80.860	78.993	0
2024-12-06	80.860	80.860	80.860	80.860	78.993	0
2024-12-05	80.880	81.200	80.320	80.860	78.993	230
2024-12-04	81.920	81.920	81.920	81.920	80.028	1
2024-12-03	82.720	82.720	82.720	82.720	80.810	1
2024-12-02	82.560	82.720	81.600	82.720	80.810	202
2024-11-29	81.920	82.920	81.360	81.840	79.950	310
2024-11-28	81.050	81.050	81.050	81.050	79.179	42
2024-11-27	79.520	79.520	79.520	79.520	77.684	0
2024-11-26	79.520	79.520	79.520	79.520	77.684	0
2024-11-25	73.310	79.680	73.310	79.520	77.684	824
2024-11-22	77.360	77.360	76.600	76.760	74.988	656
2024-11-21	76.080	77.200	76.080	77.200	75.417	647
2024-11-19	77.680	77.680	77.680	77.680	75.886	0
2024-11-18	78.160	78.160	77.680	77.680	75.886	75
2024-11-14	72.830	78.320	72.830	78.160	76.355	1,011

← NewerPage 8 of 21 · 1,251 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.