Lowe's Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-07	60.870	60.870	60.870	60.870	60.062	0
2025-08-06	60.870	60.870	60.870	60.870	60.062	0
2025-08-05	60.870	60.870	60.870	60.870	60.062	0
2025-08-04	60.870	60.870	60.870	60.870	60.062	0
2025-08-01	60.870	60.870	60.870	60.870	60.062	0
2025-07-31	60.870	60.870	60.870	60.870	60.062	0
2025-07-30	60.870	60.870	60.870	60.870	60.062	0
2025-07-29	60.870	60.870	60.870	60.870	60.062	0
2025-07-28	60.870	60.870	60.870	60.870	60.062	0
2025-07-25	60.870	60.870	60.870	60.870	60.062	0
2025-07-24	60.870	60.870	60.870	60.870	60.062	0
2025-07-23	60.870	60.870	60.870	60.870	60.062	0
2025-07-22	60.870	60.870	60.870	60.870	60.062	0
2025-07-21	60.870	60.870	60.870	60.870	60.062	0
2025-07-18	60.870	60.870	60.870	60.870	59.843	33
2025-07-17	60.510	60.510	60.510	60.510	59.489	20
2025-07-16	60.880	60.880	60.880	60.880	59.853	0
2025-07-15	60.880	60.880	60.880	60.880	59.853	9
2025-07-14	61.840	62.040	61.320	62.040	60.993	1,851
2025-07-11	62.370	62.370	62.370	62.370	61.317	30
2025-07-10	60.660	60.660	60.660	60.660	59.636	0
2025-07-09	60.970	60.970	60.660	60.660	59.636	12
2025-07-08	61.330	61.330	61.000	61.000	59.971	104
2025-07-07	62.400	62.400	62.400	62.400	61.347	8
2025-07-04	62.160	62.160	62.160	62.160	61.111	0
2025-07-03	62.160	62.160	62.160	62.160	61.111	16
2025-07-02	60.170	60.170	60.170	60.170	59.155	0
2025-07-01	60.170	60.170	60.170	60.170	59.155	0
2025-06-30	60.170	60.170	60.170	60.170	59.155	40
2025-06-27	60.240	60.240	60.240	60.240	59.223	0
2025-06-26	60.240	60.240	60.240	60.240	59.223	0
2025-06-25	60.240	60.240	60.240	60.240	59.223	0
2025-06-24	60.240	60.240	60.240	60.240	59.223	0
2025-06-23	60.240	60.240	60.240	60.240	59.223	6
2025-06-20	58.600	58.600	58.600	58.600	57.611	50
2025-06-18	58.340	58.340	58.340	58.340	57.355	0
2025-06-17	58.340	58.340	58.340	58.340	57.355	45
2025-06-16	59.600	59.600	59.600	59.600	58.594	1
2025-06-13	61.350	61.350	61.350	61.350	60.315	0
2025-06-12	61.350	61.350	61.350	61.350	60.315	0
2025-06-11	61.750	61.750	61.350	61.350	60.315	26
2025-06-10	64.440	64.440	64.440	64.440	63.353	0
2025-06-09	64.440	64.440	64.440	64.440	63.353	0
2025-06-06	64.440	64.440	64.440	64.440	63.353	0
2025-06-05	64.440	64.440	64.440	64.440	63.353	0
2025-06-04	64.440	64.440	64.440	64.440	63.353	0
2025-06-03	64.440	64.440	64.440	64.440	63.353	0
2025-06-02	64.440	64.440	64.440	64.440	63.353	0
2025-05-30	64.440	64.440	64.440	64.440	63.353	0
2025-05-29	64.440	64.440	64.440	64.440	63.353	0
2025-05-28	64.440	64.440	64.440	64.440	63.353	18
2025-05-27	65.920	65.920	65.920	65.920	64.808	0
2025-05-26	65.920	65.920	65.920	65.920	64.808	0
2025-05-23	65.920	65.920	65.920	65.920	64.808	0
2025-05-22	65.920	65.920	65.920	65.920	64.808	0
2025-05-21	65.920	65.920	65.920	65.920	64.808	0

← NewerPage 6 of 21 · 1,256 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.