Lowe's Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 49.650 | 49.650 | 46.000 | 46.000 | 46.000 | 91 |
| 2026-10-15 | 49.600 | 49.950 | 49.300 | 49.950 | 49.950 | 69 |
| 2026-10-14 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 4 |
| 2026-10-13 | 45.350 | 47.400 | 45.350 | 47.400 | 47.400 | 649 |
| 2026-10-12 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 0 |
| 2026-10-09 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 0 |
| 2026-10-08 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 0 |
| 2026-10-07 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 2 |
| 2026-10-06 | 45.720 | 45.720 | 45.720 | 45.720 | 45.720 | 6 |
| 2026-10-05 | 45.000 | 45.000 | 44.850 | 44.950 | 44.950 | 71 |
| 2026-10-02 | 47.650 | 47.650 | 47.650 | 47.650 | 47.650 | 5 |
| 2026-10-01 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2026-09-30 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 3 |
| 2026-09-29 | 49.050 | 49.150 | 49.050 | 49.150 | 49.150 | 102 |
| 2026-09-28 | 49.300 | 49.300 | 49.150 | 49.250 | 49.250 | 233 |
| 2026-09-25 | 49.050 | 49.050 | 49.050 | 49.050 | 49.050 | 43 |
| 2026-09-24 | 49.350 | 49.350 | 49.000 | 49.050 | 49.050 | 69 |
| 2026-09-23 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 0 |
| 2026-09-22 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 20 |
| 2026-09-21 | 48.300 | 48.950 | 48.300 | 48.900 | 48.900 | 507 |
| 2026-09-18 | 49.700 | 49.700 | 49.700 | 49.700 | 49.700 | 1 |
| 2026-09-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 25 |
| 2026-09-16 | 50.850 | 50.850 | 50.850 | 50.850 | 50.850 | 7 |
| 2026-09-15 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 0 |
| 2026-09-14 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 1 |
| 2026-09-11 | 50.550 | 50.600 | 50.550 | 50.550 | 50.550 | 74 |
| 2026-09-10 | 50.000 | 50.250 | 50.000 | 50.250 | 50.250 | 1,027 |
| 2026-09-09 | 50.650 | 50.650 | 50.650 | 50.650 | 50.650 | 11 |
| 2026-09-08 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 500 |
| 2026-09-07 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2026-09-04 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 300 |
| 2026-09-03 | 51.800 | 51.900 | 51.800 | 51.900 | 51.900 | 99 |
| 2026-09-02 | 51.900 | 51.900 | 51.900 | 51.900 | 51.900 | 2 |
| 2026-09-01 | 52.200 | 52.200 | 51.900 | 51.900 | 51.900 | 3 |
| 2026-08-31 | 54.140 | 54.140 | 54.140 | 54.140 | 54.140 | 0 |
| 2026-08-28 | 54.140 | 54.140 | 54.140 | 54.140 | 54.140 | 10 |
| 2026-08-27 | 54.000 | 54.000 | 53.250 | 53.600 | 53.600 | 1,048 |
| 2026-08-26 | 55.160 | 55.160 | 55.160 | 55.160 | 55.160 | 3 |
| 2026-08-25 | 55.380 | 55.380 | 55.380 | 55.380 | 55.380 | 0 |
| 2026-08-24 | 55.380 | 55.380 | 55.380 | 55.380 | 55.380 | 0 |
| 2026-08-21 | 55.380 | 55.380 | 55.380 | 55.380 | 55.380 | 9 |
| 2026-08-20 | 56.220 | 56.220 | 56.220 | 56.220 | 56.220 | 0 |
| 2026-08-19 | 56.220 | 56.220 | 56.220 | 56.220 | 56.220 | 0 |
| 2026-08-18 | 56.220 | 56.220 | 56.220 | 56.220 | 56.220 | 0 |
| 2026-08-17 | 56.220 | 56.220 | 56.220 | 56.220 | 56.220 | 1 |
| 2026-08-14 | 55.920 | 55.920 | 55.920 | 55.920 | 55.920 | 0 |
| 2026-08-13 | 55.920 | 55.920 | 55.920 | 55.920 | 55.920 | 0 |
| 2026-08-12 | 55.920 | 55.920 | 55.920 | 55.920 | 55.920 | 0 |
| 2026-08-11 | 55.920 | 55.920 | 55.920 | 55.920 | 55.920 | 0 |
| 2026-08-10 | 55.920 | 55.920 | 55.920 | 55.920 | 55.920 | 5 |
| 2026-08-07 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 0 |
| 2026-08-06 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 0 |
| 2026-08-05 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 0 |
| 2026-08-04 | 54.450 | 56.000 | 54.350 | 55.900 | 55.900 | 11 |
| 2026-08-03 | 55.840 | 55.840 | 55.840 | 55.840 | 55.840 | 0 |
| 2026-07-31 | 55.840 | 55.840 | 55.840 | 55.840 | 55.840 | 0 |
| 2026-07-30 | 55.840 | 55.840 | 55.840 | 55.840 | 55.840 | 0 |
| 2026-07-29 | 55.850 | 55.850 | 55.500 | 55.840 | 55.840 | 26 |
| 2026-07-28 | 53.720 | 53.720 | 53.720 | 53.720 | 53.720 | 0 |
| 2026-07-27 | 53.720 | 53.720 | 53.720 | 53.720 | 53.720 | 0 |
Page 1 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.