Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LOW.US
238.81+1.17(+0.49%)(czas lokalny: 15.08.2024 10:53)Lowe`s Cos., Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 242.28 | 242.94 | 238.26 | 238.81 | 1 427 912 | 0 |
14.08.2024 | 235.83 | 239.65 | 235.79 | 238.08 | 2 084 649 | 0 |
13.08.2024 | 228.90 | 236.79 | 227.63 | 233.50 | 2 771 773 | 0 |
12.08.2024 | 234.52 | 234.87 | 229.38 | 230.87 | 2 420 981 | 0 |
09.08.2024 | 235.78 | 237.77 | 234.30 | 235.83 | 1 672 164 | 0 |
08.08.2024 | 231.00 | 236.81 | 231.00 | 235.09 | 2 067 886 | 0 |
07.08.2024 | 242.02 | 243.34 | 231.10 | 233.78 | 3 349 258 | 0 |
06.08.2024 | 236.04 | 244.21 | 235.67 | 241.80 | 2 316 812 | 0 |
05.08.2024 | 235.87 | 240.99 | 232.74 | 237.87 | 2 871 792 | 0 |
02.08.2024 | 238.74 | 240.46 | 235.20 | 240.42 | 2 256 588 | 0 |
01.08.2024 | 246.83 | 248.27 | 239.02 | 241.36 | 2 008 536 | 0 |
31.07.2024 | 243.00 | 248.99 | 241.22 | 245.51 | 3 004 762 | 0 |
30.07.2024 | 240.19 | 242.38 | 238.30 | 241.40 | 1 769 250 | 0 |
29.07.2024 | 238.27 | 240.98 | 237.33 | 239.80 | 2 037 028 | 0 |
26.07.2024 | 236.17 | 242.52 | 236.07 | 238.87 | 1 939 596 | 0 |
25.07.2024 | 231.82 | 238.68 | 231.04 | 234.77 | 2 072 783 | 0 |
24.07.2024 | 236.49 | 239.09 | 231.44 | 231.67 | 2 756 058 | 0 |
23.07.2024 | 241.09 | 241.98 | 237.52 | 238.31 | 2 203 528 | 0 |
22.07.2024 | 239.45 | 241.40 | 236.57 | 240.27 | 2 228 007 | 0 |
19.07.2024 | 239.40 | 241.03 | 237.85 | 238.52 | 2 733 254 | 0 |
18.07.2024 | 241.37 | 246.98 | 237.91 | 239.37 | 2 588 046 | 0 |
17.07.2024 | 239.01 | 245.63 | 237.74 | 243.04 | 3 943 337 | 0 |
16.07.2024 | 232.82 | 241.01 | 232.10 | 240.97 | 2 355 243 | 0 |
15.07.2024 | 234.17 | 235.09 | 230.63 | 232.17 | 2 074 599 | 0 |
12.07.2024 | 231.12 | 238.07 | 230.34 | 234.08 | 3 168 558 | 0 |
11.07.2024 | 225.61 | 229.98 | 223.54 | 229.75 | 2 997 518 | 0 |
10.07.2024 | 217.57 | 220.91 | 216.89 | 220.74 | 1 992 081 | 0 |
09.07.2024 | 215.97 | 217.19 | 215.21 | 216.33 | 2 548 838 | 0 |
08.07.2024 | 215.00 | 218.30 | 214.79 | 217.15 | 2 937 269 | 0 |
05.07.2024 | 213.00 | 214.84 | 212.53 | 213.89 | 1 895 265 | 0 |
03.07.2024 | 217.00 | 216.83 | 213.05 | 213.30 | 1 423 518 | 0 |
02.07.2024 | 212.25 | 214.85 | 211.80 | 213.70 | 2 144 278 | 0 |
01.07.2024 | 219.08 | 220.50 | 213.48 | 213.56 | 2 543 164 | 0 |
28.06.2024 | 220.31 | 221.56 | 218.37 | 220.46 | 12 595 094 | 0 |
27.06.2024 | 219.55 | 220.40 | 218.08 | 219.80 | 2 611 605 | 0 |
26.06.2024 | 216.46 | 219.16 | 215.87 | 218.78 | 2 543 967 | 0 |
25.06.2024 | 226.80 | 227.06 | 216.98 | 217.25 | 3 892 028 | 0 |
24.06.2024 | 228.76 | 230.01 | 227.75 | 228.39 | 3 447 355 | 0 |
21.06.2024 | 228.01 | 230.11 | 226.55 | 228.59 | 3 609 848 | 0 |
20.06.2024 | 226.80 | 228.37 | 225.10 | 227.53 | 2 349 963 | 0 |
18.06.2024 | 227.51 | 227.77 | 227.77 | 227.77 | 2 073 005 | 0 |
17.06.2024 | 221.98 | 227.23 | 221.59 | 226.77 | 1 687 067 | 0 |
14.06.2024 | 224.81 | 225.75 | 221.42 | 223.35 | 1 936 051 | 0 |
13.06.2024 | 225.44 | 227.40 | 223.38 | 226.86 | 2 116 532 | 0 |
12.06.2024 | 223.69 | 226.99 | 221.82 | 225.02 | 3 580 110 | 0 |
11.06.2024 | 218.10 | 218.53 | 215.01 | 218.35 | 1 901 303 | 0 |
10.06.2024 | 216.45 | 218.39 | 216.09 | 218.10 | 1 830 255 | 0 |
07.06.2024 | 215.67 | 218.23 | 214.75 | 216.67 | 1 582 472 | 0 |
06.06.2024 | 219.17 | 220.20 | 217.97 | 218.45 | 2 033 546 | 0 |
05.06.2024 | 216.80 | 219.65 | 215.76 | 219.47 | 1 727 404 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus