Lowes Cos Inc (1LOW)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.75 | -5.09592326139 | 250.2 | 250.2 | 237.45 | 30 | 250.2 | DE |
| 4 | -14.45 | -5.73640333466 | 251.9 | 265.15 | 237.45 | 15 | 255.72266667 | DE |
| 12 | -0.65 | -0.272994540109 | 238.1 | 265.15 | 237.45 | 13 | 252.0742268 | DE |
| 26 | 22.4 | 10.4161822832 | 215.05 | 265.15 | 198.52 | 14 | 236.52181303 | DE |
| 52 | 37 | 18.458468446 | 200.45 | 265.15 | 194.48 | 22 | 227.76063636 | DE |
| 156 | 55.75 | 30.6824435883 | 181.7 | 265.15 | 181.7 | 21 | 227.57597285 | DE |
| 260 | 55.75 | 30.6824435883 | 181.7 | 265.15 | 181.7 | 21 | 227.57597285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 237.45 | -12.75 | -5.10 | 237.45 | 237.45 | 237.45 | 2 |
| 1734627300 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1734540900 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1734454500 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1734368100 | 250.2 | -5.5 | -2.15 | 250.2 | 250.2 | 250.2 | 30 |
| 1734108900 | 255.7 | 0 | 0.00 | 255.7 | 255.7 | 255.7 | 0 |
| 1734022500 | 255.7 | 0 | 0.00 | 255.7 | 255.7 | 255.7 | 0 |
| 1733936100 | 255.7 | -5.35 | -2.05 | 255.7 | 255.7 | 255.7 | 10 |
| 1733849700 | 261.05 | 0 | 0.00 | 261.05 | 261.05 | 261.05 | 0 |
| 1733763300 | 261.05 | 0.6 | 0.23 | 259.64999 | 261.05 | 259.64999 | 15 |
| 1733504100 | 260.45 | 0 | 0.00 | 260.45 | 260.45 | 260.45 | 0 |
| 1733417700 | 260.45 | 0 | 0.00 | 260.45 | 260.45 | 260.45 | 0 |
| 1733331300 | 260.45 | 0 | 0.00 | 260.45 | 260.45 | 260.45 | 0 |
| 1733244900 | 260.45 | 0 | 0.00 | 260.45 | 260.45 | 260.45 | 0 |
| 1733158500 | 260.45 | 0 | 0.00 | 260.45 | 260.45 | 260.45 | 0 |
| 1732899300 | 260.45 | 0 | 0.00 | 260.45 | 260.45 | 260.45 | 0 |
| 1732812900 | 260.45 | 0 | 0.00 | 260.45 | 260.45 | 260.45 | 0 |
| 1732726500 | 260.45 | 8.55 | 3.39 | 265.14999 | 265.14999 | 260.45 | 19 |
| 1732640100 | 251.9 | 0 | 0.00 | 251.9 | 251.9 | 251.9 | 0 |
| 1732553700 | 251.9 | 2.05 | 0.82 | 251.9 | 251.9 | 251.9 | 1 |
| 1732294500 | 249.85 | 0 | 0.00 | 249.85 | 249.85 | 249.85 | 0 |
| 1732208100 | 249.85 | 0 | 0.00 | 249.85 | 249.85 | 249.85 | 0 |
| 1732121700 | 249.85 | -8.45 | -3.27 | 249.85 | 249.85 | 249.85 | 10 |
| 1732035300 | 258.3 | 0 | 0.00 | 258.3 | 258.3 | 258.3 | 0 |
| 1731948900 | 258.3 | 0 | 0.00 | 258.3 | 258.3 | 258.3 | 0 |
| 1731689700 | 258.3 | 0 | 0.00 | 258.3 | 258.3 | 258.3 | 0 |
| 1731603300 | 258.3 | 0 | 0.00 | 258.3 | 258.3 | 258.3 | 0 |
| 1731516900 | 258.3 | -0.75 | -0.29 | 253.55 | 258.3 | 253.55 | 44 |
| 1731430500 | 259.05 | 0 | 0.00 | 259.05 | 259.05 | 259.05 | 0 |
| 1731344100 | 259.05 | 18.1 | 7.51 | 259.05 | 259.05 | 259.05 | 1 |
| 1731084900 | 240.95 | 0 | 0.00 | 240.95 | 240.95 | 240.95 | 0 |
| 1730998500 | 240.95 | 0 | 0.00 | 240.95 | 240.95 | 240.95 | 0 |
| 1730912100 | 240.95 | 0 | 0.00 | 240.95 | 240.95 | 240.95 | 0 |
| 1730825700 | 240.95 | -19.75 | -7.58 | 240.95 | 240.95 | 240.95 | 1 |
| 1730735700 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1730476500 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1730390100 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1730303700 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1730217300 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1730130900 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1729871700 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1729785300 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1729698900 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1729612500 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1729526100 | 260.7 | 0 | 0.00 | 260.7 | 260.7 | 260.7 | 0 |
| 1729266900 | 260.7 | 1.6 | 0.62 | 260.7 | 260.7 | 260.7 | 2 |
| 1729180500 | 259.1 | 0 | 0.00 | 259.1 | 259.1 | 259.1 | 0 |
| 1729094100 | 259.1 | 0 | 0.00 | 259.1 | 259.1 | 259.1 | 0 |
| 1729007700 | 259.1 | 14.8 | 6.06 | 259.1 | 259.1 | 259.1 | 6 |
| 1728921300 | 244.3 | 0 | 0.00 | 244.3 | 244.3 | 244.3 | 0 |
| 1728662100 | 244.3 | 0 | 0.00 | 244.3 | 244.3 | 244.3 | 0 |
| 1728575700 | 244.3 | 0 | 0.00 | 244.3 | 244.3 | 244.3 | 0 |
| 1728489300 | 244.3 | 0 | 0.00 | 244.3 | 244.3 | 244.3 | 0 |
| 1728402900 | 244.3 | 0 | 0.00 | 244.3 | 244.3 | 244.3 | 0 |
| 1728316500 | 244.3 | 1.75 | 0.72 | 244.3 | 244.3 | 244.3 | 25 |
| 1728057300 | 242.55 | 0 | 0.00 | 242.55 | 242.55 | 242.55 | 0 |
| 1727970900 | 242.55 | 0 | 0.00 | 242.55 | 242.55 | 242.55 | 0 |
| 1727884500 | 242.55 | 0 | 0.00 | 242.55 | 242.55 | 242.55 | 0 |
| 1727798100 | 242.55 | 2.3 | 0.96 | 245.35 | 245.35 | 242.55 | 5 |
| 1727711700 | 240.25 | 2.15 | 0.90 | 240.25 | 240.25 | 240.25 | 5 |
| 1727452500 | 238.1 | 1.1 | 0.46 | 238.1 | 238.1 | 238.1 | 20 |
| 1727366100 | 237 | 0 | 0.00 | 237 | 237 | 237 | 0 |
| 1727279700 | 237 | 0 | 0.00 | 237 | 237 | 237 | 0 |
| 1727193300 | 237 | 3.65 | 1.56 | 237 | 237 | 237 | 25 |
| 1727106900 | 233.35 | 8.05 | 3.57 | 233.35 | 233.35 | 233.35 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
