Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LOW.US
229.96-0.33(-0.14%)(czas lokalny: 25.04.2024 16:03)Lowe`s Cos., Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 227.14 | 230.65 | 224.68 | 229.96 | 1 985 007 | 0 |
24.04.2024 | 232.07 | 232.37 | 228.83 | 230.29 | 1 471 073 | 0 |
23.04.2024 | 231.43 | 234.21 | 230.22 | 233.56 | 2 097 060 | 0 |
22.04.2024 | 231.98 | 233.04 | 229.56 | 231.23 | 1 872 582 | 0 |
19.04.2024 | 229.41 | 232.12 | 228.89 | 230.24 | 2 111 949 | 0 |
18.04.2024 | 230.36 | 232.29 | 227.55 | 228.79 | 1 989 521 | 0 |
17.04.2024 | 230.24 | 230.89 | 227.24 | 228.86 | 1 982 233 | 0 |
16.04.2024 | 228.93 | 229.86 | 227.32 | 228.35 | 2 198 248 | 0 |
15.04.2024 | 234.73 | 234.85 | 229.17 | 230.01 | 1 932 977 | 0 |
12.04.2024 | 233.73 | 233.91 | 230.74 | 232.05 | 2 116 635 | 0 |
11.04.2024 | 239.30 | 240.29 | 233.19 | 235.44 | 2 486 797 | 0 |
10.04.2024 | 237.91 | 239.28 | 235.04 | 237.16 | 2 954 824 | 0 |
09.04.2024 | 243.79 | 244.81 | 240.88 | 244.39 | 2 126 022 | 0 |
08.04.2024 | 237.97 | 242.72 | 238.02 | 242.59 | 2 387 427 | 0 |
05.04.2024 | 238.00 | 240.43 | 237.82 | 239.32 | 1 677 500 | 0 |
04.04.2024 | 243.56 | 245.35 | 237.81 | 238.01 | 2 343 513 | 0 |
03.04.2024 | 241.06 | 244.14 | 240.49 | 240.70 | 3 143 439 | 0 |
02.04.2024 | 246.04 | 247.02 | 243.48 | 244.45 | 2 813 342 | 0 |
01.04.2024 | 253.35 | 255.31 | 248.52 | 249.28 | 2 332 482 | 0 |
28.03.2024 | 252.81 | 254.73 | 254.73 | 254.73 | 2 631 256 | 0 |
27.03.2024 | 252.38 | 253.36 | 251.24 | 253.33 | 2 338 609 | 0 |
26.03.2024 | 253.18 | 255.04 | 251.28 | 251.42 | 2 866 318 | 0 |
25.03.2024 | 258.72 | 259.46 | 253.73 | 254.00 | 2 023 775 | 0 |
22.03.2024 | 261.00 | 262.49 | 258.37 | 258.50 | 2 481 358 | 0 |
21.03.2024 | 252.99 | 261.34 | 252.95 | 261.00 | 3 387 903 | 0 |
20.03.2024 | 248.76 | 252.42 | 247.42 | 251.96 | 1 880 578 | 0 |
19.03.2024 | 244.72 | 248.20 | 244.47 | 248.02 | 2 408 003 | 0 |
18.03.2024 | 246.00 | 246.33 | 243.01 | 243.48 | 2 480 896 | 0 |
15.03.2024 | 244.92 | 247.25 | 243.61 | 244.73 | 5 681 853 | 0 |
14.03.2024 | 246.66 | 247.80 | 242.49 | 244.63 | 2 490 188 | 0 |
13.03.2024 | 244.50 | 248.55 | 244.14 | 247.41 | 2 221 199 | 0 |
12.03.2024 | 241.69 | 244.47 | 240.92 | 243.26 | 2 080 592 | 0 |
11.03.2024 | 241.33 | 242.16 | 238.92 | 240.96 | 2 051 197 | 0 |
08.03.2024 | 241.61 | 243.99 | 241.51 | 241.95 | 1 502 918 | 0 |
07.03.2024 | 242.13 | 244.15 | 241.42 | 241.72 | 1 780 449 | 0 |
06.03.2024 | 241.22 | 242.47 | 239.86 | 241.12 | 2 307 406 | 0 |
05.03.2024 | 241.79 | 243.02 | 240.11 | 240.82 | 2 509 164 | 0 |
04.03.2024 | 243.90 | 245.29 | 242.03 | 242.10 | 2 233 248 | 0 |
01.03.2024 | 240.25 | 245.09 | 239.70 | 244.69 | 2 691 400 | 0 |
29.02.2024 | 238.77 | 241.39 | 238.55 | 240.67 | 3 089 336 | 0 |
28.02.2024 | 238.00 | 241.44 | 237.20 | 238.80 | 3 285 680 | 0 |
27.02.2024 | 235.00 | 239.49 | 230.02 | 235.39 | 5 051 267 | 0 |
26.02.2024 | 232.47 | 234.23 | 230.98 | 231.32 | 2 916 801 | 0 |
23.02.2024 | 231.45 | 233.09 | 230.97 | 232.56 | 2 112 186 | 0 |
22.02.2024 | 229.16 | 231.29 | 227.63 | 230.51 | 2 114 378 | 0 |
21.02.2024 | 225.50 | 228.10 | 225.03 | 227.79 | 1 698 022 | 0 |
20.02.2024 | 223.32 | 226.43 | 221.77 | 225.51 | 2 578 439 | 0 |
16.02.2024 | 227.60 | 226.85 | 226.85 | 226.85 | 2 388 390 | 0 |
15.02.2024 | 227.58 | 228.61 | 226.39 | 228.33 | 1 658 346 | 0 |
14.02.2024 | 226.00 | 227.17 | 222.87 | 226.93 | 2 000 888 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus