Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	74.320	74.320	74.320	74.320	72.604	0
2024-11-12	74.320	74.320	74.320	74.320	72.604	0
2024-11-11	74.320	74.320	74.320	74.320	72.604	0
2024-11-08	74.320	74.320	74.320	74.320	72.604	0
2024-11-07	74.280	74.320	74.280	74.320	72.604	3
2024-11-06	76.880	76.880	76.880	76.880	75.105	5
2024-11-05	76.480	76.480	76.480	76.480	74.714	0
2024-11-04	76.480	76.480	76.480	76.480	74.714	0
2024-11-01	76.460	76.580	76.460	76.480	74.714	11,805
2024-10-31	75.850	75.850	75.850	75.850	74.099	0
2024-10-30	76.150	76.150	75.850	75.850	74.099	151
2024-10-29	76.320	76.320	75.360	75.840	74.089	6
2024-10-28	76.320	76.320	76.320	76.320	74.558	0
2024-10-25	76.320	76.320	76.320	76.320	74.558	1
2024-10-24	77.040	77.040	76.960	76.960	75.183	15
2024-10-23	77.350	77.760	76.800	76.800	75.027	25,704
2024-10-22	77.990	80.000	75.000	80.000	78.153	6
2024-10-21	80.350	80.400	80.350	80.350	78.495	12
2024-10-18	80.450	80.750	80.130	80.350	78.280	14,544
2024-10-17	80.100	80.100	80.100	80.100	78.036	700
2024-10-16	78.620	80.480	78.620	80.480	78.406	12,004
2024-10-15	78.620	78.620	78.620	78.620	76.594	0
2024-10-14	78.340	78.620	78.340	78.620	76.594	8,065
2024-10-11	77.360	77.480	77.360	77.480	75.484	1,607
2024-10-10	74.480	74.480	74.480	74.480	72.561	0
2024-10-09	74.480	74.480	74.480	74.480	72.561	0
2024-10-08	74.480	74.480	74.480	74.480	72.561	0
2024-10-07	74.480	74.480	74.480	74.480	72.561	0
2024-10-04	74.480	74.480	74.480	74.480	72.561	0
2024-10-03	74.480	74.480	74.480	74.480	72.561	0
2024-10-02	74.480	74.480	74.480	74.480	72.561	0
2024-10-01	74.830	74.830	74.480	74.480	72.561	401
2024-09-30	73.320	73.570	73.020	73.150	71.265	740
2024-09-27	72.310	72.310	72.310	72.310	70.447	1
2024-09-26	72.100	72.100	72.100	72.100	70.242	0
2024-09-25	72.100	72.100	72.100	72.100	70.242	0
2024-09-24	72.100	72.100	72.100	72.100	70.242	0
2024-09-23	72.070	72.100	72.070	72.100	70.242	2
2024-09-20	70.140	70.140	70.140	70.140	68.333	0
2024-09-19	70.140	70.140	70.140	70.140	68.333	0
2024-09-18	70.140	70.140	70.140	70.140	68.333	2
2024-09-17	69.440	69.440	69.440	69.440	67.651	0
2024-09-16	69.440	69.440	69.440	69.440	67.651	0
2024-09-13	69.440	69.440	69.440	69.440	67.651	0
2024-09-12	69.440	69.440	69.440	69.440	67.651	0
2024-09-11	69.440	69.440	69.440	69.440	67.651	0
2024-09-10	69.440	69.440	69.440	69.440	67.651	0
2024-09-09	69.440	69.440	69.440	69.440	67.651	0
2024-09-06	69.440	69.440	69.440	69.440	67.651	0
2024-09-05	69.440	69.440	69.440	69.440	67.651	0
2024-09-04	69.440	69.440	69.440	69.440	67.651	0
2024-09-03	69.630	69.630	69.440	69.440	67.651	16,302
2024-09-02	70.360	70.360	70.360	70.360	68.547	1
2024-08-30	70.240	70.240	70.240	70.240	68.430	0
2024-08-29	69.820	70.240	69.820	70.240	68.430	3
2024-08-28	66.150	66.150	66.150	66.150	64.445	0
2024-08-27	66.150	66.150	66.150	66.150	64.445	0
2024-08-26	66.150	66.150	66.150	66.150	64.445	0
2024-08-23	66.150	66.150	66.150	66.150	64.445	0
2024-08-22	66.150	66.150	66.150	66.150	64.445	0

← NewerPage 9 of 21 · 1,253 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.