Lowes Cos Inc (LWE)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.45 | 3.04317055909 | 211.95 | 224.65 | 211.95 | 199 | 219.96173212 | DE |
| 4 | 7.05 | 3.33569907736 | 211.35 | 224.65 | 196.52 | 281 | 205.10248399 | DE |
| 12 | 4.65 | 2.17543859649 | 213.75 | 224.65 | 196.52 | 278 | 205.51771103 | DE |
| 26 | 18.58 | 9.29836853168 | 199.82 | 242 | 191.68 | 293 | 211.55368536 | DE |
| 52 | 5.75 | 2.70397366565 | 212.65 | 242 | 172.56 | 273 | 203.75948289 | DE |
| 156 | 5.75 | 2.70397366565 | 212.65 | 242 | 172.56 | 273 | 203.75948289 | DE |
| 260 | 5.75 | 2.70397366565 | 212.65 | 242 | 172.56 | 273 | 203.75948289 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 222.05 | -1.2 | -0.54 | 223.55 | 224.65 | 222.05 | 233 |
| 1721248020 | 223.25 | 3.95 | 1.80 | 221.35 | 224.25 | 217.65 | 293 |
| 1721161560 | 219.3 | 5.6 | 2.62 | 212.25 | 219.3 | 212.25 | 207 |
| 1721075160 | 213.7 | -2.5 | -1.16 | 216.4 | 216.95 | 213.4 | 134 |
| 1720815960 | 216.2 | 6 | 2.85 | 211.95 | 217.5 | 211.95 | 126 |
| 1720729560 | 210.2 | 7.3 | 3.60 | 202.5 | 210.35 | 202.05 | 423 |
| 1720643220 | 202.9 | 2.55 | 1.27 | 200.9 | 202.9 | 199.04 | 133 |
| 1720556760 | 200.35 | 1.35 | 0.68 | 199.62 | 202.25 | 198.7 | 234 |
| 1720470360 | 199 | 0.8 | 0.40 | 198.28 | 201.4 | 196.52 | 1517 |
| 1720211220 | 198.2 | -0.12 | -0.06 | 198.2 | 198.34 | 197.42 | 184 |
| 1720124820 | 198.32 | 0.54 | 0.27 | 198.38 | 198.72 | 197.16 | 169 |
| 1720038420 | 197.78 | 0.36 | 0.18 | 197.96 | 200.25 | 197.64 | 239 |
| 1719952020 | 197.42 | -2.06 | -1.03 | 197.96 | 199.9 | 197.42 | 285 |
| 1719865620 | 199.48 | -4.97 | -2.43 | 206.35 | 206.55 | 199.48 | 352 |
| 1719606420 | 204.45 | -1.15 | -0.56 | 204.6 | 206.65 | 204.45 | 290 |
| 1719520020 | 205.6 | 1.75 | 0.86 | 204.3 | 205.6 | 204.3 | 48 |
| 1719433620 | 203.85 | 0.85 | 0.42 | 204.3 | 204.4 | 202.6 | 261 |
| 1719347160 | 203 | -10.4 | -4.87 | 212.15 | 212.15 | 203 | 149 |
| 1719260820 | 213.4 | -0.15 | -0.07 | 214.55 | 214.55 | 212.85 | 40 |
| 1719001620 | 213.55 | 0.4 | 0.19 | 211.35 | 214.65 | 209.8 | 303 |
| 1718915160 | 213.15 | 2.6 | 1.23 | 213.1 | 213.5 | 210.9 | 98 |
| 1718828820 | 210.55 | -2.15 | -1.01 | 212.8 | 212.8 | 210.55 | 167 |
| 1718742360 | 212.7 | 1.95 | 0.93 | 210.75 | 212.7 | 210.2 | 87 |
| 1718656020 | 210.75 | 2.55 | 1.22 | 209.45 | 211.05 | 207.25 | 268 |
| 1718396820 | 208.2 | -3.45 | -1.63 | 212.2 | 212.2 | 207.4 | 184 |
| 1718310420 | 211.65 | 3.9 | 1.88 | 208.95 | 211.65 | 206.95 | 194 |
| 1718224020 | 207.75 | 4.15 | 2.04 | 204.25 | 209.15 | 204.1 | 463 |
| 1718137620 | 203.6 | 1.7 | 0.84 | 203.3 | 203.6 | 201.35 | 272 |
| 1718051220 | 201.9 | 0.65 | 0.32 | 201.8 | 201.9 | 200.85 | 80 |
| 1717792020 | 201.25 | 0.5 | 0.25 | 201.6 | 201.7 | 199.1 | 154 |
| 1717705620 | 200.75 | -0.35 | -0.17 | 202.35 | 202.35 | 199.74 | 280 |
| 1717619220 | 201.1 | 1.68 | 0.84 | 199.02 | 201.1 | 199.02 | 1216 |
| 1717532820 | 199.42 | 0.2 | 0.10 | 198.02 | 200.4 | 198.02 | 456 |
| 1717446420 | 199.22 | -3.13 | -1.55 | 203.45 | 205.1 | 199.22 | 828 |
| 1717187220 | 202.35 | 3.43 | 1.72 | 198.16 | 202.35 | 197.4 | 283 |
| 1717100820 | 198.92 | 1.02 | 0.52 | 197.54 | 198.92 | 197.54 | 65 |
| 1717014420 | 197.9 | -0.66 | -0.33 | 198.76 | 198.76 | 196.86 | 129 |
| 1716928020 | 198.56 | -1.32 | -0.66 | 198.02 | 199.52 | 197.32 | 350 |
| 1716841560 | 199.88 | 0.72 | 0.36 | 198.02 | 199.88 | 198.02 | 217 |
| 1716582420 | 199.16 | -2.69 | -1.33 | 201.1 | 201.1 | 199.14 | 696 |
| 1716496020 | 201.85 | -5 | -2.42 | 204.95 | 204.95 | 201.4 | 760 |
| 1716409620 | 206.85 | 0.75 | 0.36 | 206 | 207.8 | 204.9 | 211 |
| 1716323160 | 206.1 | -4.05 | -1.93 | 211 | 218.4 | 204.7 | 807 |
| 1716236760 | 210.15 | -1.85 | -0.87 | 211.55 | 212.25 | 210.15 | 65 |
| 1715977620 | 212 | -1.65 | -0.77 | 216.5 | 216.5 | 212 | 287 |
| 1715891220 | 213.65 | -4.45 | -2.04 | 216.2 | 218.5 | 213.65 | 85 |
| 1715804820 | 218.1 | 4.1 | 1.92 | 214.9 | 218.45 | 214.85 | 144 |
| 1715718420 | 214 | -1.95 | -0.90 | 217.35 | 217.35 | 213.6 | 264 |
| 1715631960 | 215.95 | -1.85 | -0.85 | 219.4 | 219.4 | 215.5 | 173 |
| 1715372820 | 217.8 | -1.9 | -0.86 | 218.7 | 221.25 | 217.75 | 287 |
| 1715286420 | 219.7 | 4.1 | 1.90 | 214.8 | 219.7 | 214.8 | 12 |
| 1715200020 | 215.6 | -0.7 | -0.32 | 216.45 | 216.55 | 215.25 | 111 |
| 1715113620 | 216.3 | 1.65 | 0.77 | 216.45 | 217.3 | 216.3 | 97 |
| 1715027220 | 214.65 | -1.6 | -0.74 | 214.95 | 217.5 | 214.65 | 118 |
| 1714768020 | 216.25 | 2.45 | 1.15 | 214.1 | 220.25 | 213 | 220 |
| 1714681560 | 213.8 | -0.55 | -0.26 | 213.05 | 216.1 | 212.6 | 115 |
| 1714508820 | 214.35 | -1.5 | -0.69 | 216.5 | 218 | 213.65 | 230 |
| 1714422420 | 215.85 | -0.65 | -0.30 | 215.9 | 216.65 | 215.5 | 160 |
| 1714163220 | 216.5 | 1.35 | 0.63 | 213.75 | 218.45 | 213.45 | 178 |
| 1714076820 | 215.15 | 0.55 | 0.26 | 213.25 | 215.15 | 210.9 | 52 |
| 1713990420 | 214.6 | -4.5 | -2.05 | 217.5 | 219.4 | 214.15 | 192 |
| 1713903960 | 219.1 | 0.25 | 0.11 | 217 | 219.1 | 214.6 | 230 |
| 1713817560 | 218.85 | 1.2 | 0.55 | 217.4 | 218.85 | 216.4 | 511 |
| 1713558420 | 217.65 | 2.45 | 1.14 | 214.6 | 217.65 | 212.1 | 325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
