Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LOW.US
243.08+1.02(+0.42%)(czas lokalny: 24.12.2025 13:00)Lowe's Companies Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 241.75 | 243.98 | 241.34 | 243.08 | 482 777 | 0 |
| 23.12.2025 | 240.47 | 242.18 | 239.66 | 242.13 | 83 700 | 0 |
| 22.12.2025 | 240.13 | 242.72 | 239.72 | 242.16 | 50 523 | 0 |
| 19.12.2025 | 246.51 | 246.51 | 240.40 | 240.48 | 80 129 | 0 |
| 18.12.2025 | 252.24 | 254.00 | 247.50 | 247.74 | 117 375 | 0 |
| 17.12.2025 | 245.71 | 249.61 | 245.49 | 248.03 | 67 803 | 0 |
| 16.12.2025 | 248.72 | 250.90 | 246.11 | 246.50 | 125 170 | 0 |
| 15.12.2025 | 247.57 | 249.43 | 246.29 | 248.84 | 101 246 | 0 |
| 12.12.2025 | 249.04 | 250.55 | 245.96 | 247.33 | 65 923 | 0 |
| 11.12.2025 | 248.77 | 251.81 | 247.81 | 248.16 | 96 076 | 0 |
| 10.12.2025 | 242.60 | 248.41 | 242.34 | 246.21 | 147 727 | 0 |
| 09.12.2025 | 243.81 | 245.80 | 240.90 | 242.72 | 89 578 | 0 |
| 08.12.2025 | 246.99 | 248.09 | 244.90 | 245.02 | 172 320 | 0 |
| 05.12.2025 | 245.81 | 248.67 | 245.81 | 248.41 | 100 484 | 0 |
| 04.12.2025 | 247.56 | 248.05 | 245.00 | 246.18 | 165 674 | 0 |
| 03.12.2025 | 243.50 | 247.79 | 243.50 | 247.14 | 149 301 | 0 |
| 02.12.2025 | 246.20 | 247.12 | 242.62 | 243.16 | 138 463 | 0 |
| 01.12.2025 | 241.53 | 249.38 | 241.37 | 246.34 | 172 617 | 0 |
| 28.11.2025 | 242.14 | 243.00 | 240.99 | 242.47 | 59 638 | 0 |
| 26.11.2025 | 238.13 | 243.00 | 237.71 | 241.66 | 71 751 | 0 |
| 25.11.2025 | 230.52 | 238.91 | 230.44 | 238.08 | 187 913 | 0 |
| 24.11.2025 | 233.93 | 234.44 | 228.73 | 228.80 | 122 838 | 0 |
| 21.11.2025 | 230.15 | 236.49 | 229.06 | 234.18 | 181 196 | 0 |
| 20.11.2025 | 227.06 | 230.40 | 225.81 | 228.38 | 204 317 | 0 |
| 19.11.2025 | 227.96 | 232.93 | 224.40 | 228.46 | 755 488 | 0 |
| 18.11.2025 | 220.56 | 223.70 | 218.99 | 219.60 | 867 618 | 0 |
| 17.11.2025 | 227.36 | 228.68 | 224.97 | 225.02 | 541 720 | 0 |
| 14.11.2025 | 230.27 | 232.03 | 227.00 | 227.82 | 399 816 | 0 |
| 13.11.2025 | 234.30 | 236.59 | 230.91 | 231.39 | 391 197 | 0 |
| 12.11.2025 | 234.50 | 236.70 | 232.88 | 234.69 | 281 009 | 0 |
| 11.11.2025 | 234.50 | 236.80 | 233.77 | 235.35 | 287 106 | 0 |
| 10.11.2025 | 231.96 | 234.10 | 229.34 | 233.04 | 368 175 | 0 |
| 07.11.2025 | 231.85 | 234.22 | 231.19 | 232.95 | 381 411 | 0 |
| 06.11.2025 | 234.09 | 234.92 | 231.15 | 231.30 | 234 324 | 0 |
| 05.11.2025 | 236.24 | 237.69 | 231.63 | 234.39 | 378 799 | 0 |
| 04.11.2025 | 234.87 | 238.00 | 233.52 | 237.79 | 273 576 | 0 |
| 03.11.2025 | 236.88 | 236.88 | 233.00 | 235.60 | 261 855 | 0 |
| 31.10.2025 | 237.33 | 239.37 | 236.69 | 238.11 | 239 126 | 0 |
| 30.10.2025 | 238.00 | 243.34 | 237.02 | 239.84 | 209 262 | 0 |
| 29.10.2025 | 242.52 | 243.56 | 236.88 | 238.52 | 96 252 | 0 |
| 28.10.2025 | 242.26 | 246.60 | 242.20 | 244.06 | 59 492 | 0 |
| 27.10.2025 | 243.50 | 244.46 | 241.77 | 243.61 | 70 390 | 0 |
| 24.10.2025 | 245.92 | 245.98 | 242.82 | 242.84 | 59 839 | 0 |
| 23.10.2025 | 242.14 | 244.75 | 239.88 | 243.91 | 85 386 | 0 |
| 22.10.2025 | 244.02 | 246.01 | 242.61 | 243.54 | 121 690 | 0 |
| 21.10.2025 | 241.51 | 246.95 | 241.25 | 245.30 | 76 940 | 0 |
| 20.10.2025 | 244.38 | 246.08 | 242.28 | 242.29 | 132 401 | 0 |
| 17.10.2025 | 243.10 | 245.19 | 243.10 | 244.73 | 284 716 | 0 |
| 16.10.2025 | 242.12 | 243.16 | 240.44 | 243.10 | 171 828 | 0 |
| 15.10.2025 | 241.12 | 246.07 | 240.62 | 241.55 | 231 874 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
