Lowe s Cos Inc (LOWC34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 2.96689569019 | 64.04 | 66.79 | 64.04 | 6 | 64.49833333 | DR |
| 4 | 6.11 | 10.2122680929 | 59.83 | 66.79 | 58.62 | 21 | 60.23858871 | DR |
| 12 | 6.54 | 11.0101010101 | 59.4 | 66.79 | 55.8 | 15 | 60.07314904 | DR |
| 26 | 12.24 | 22.7932960894 | 53.7 | 66.79 | 51.62 | 33 | 58.52033547 | DR |
| 52 | 9.42 | 16.6666666667 | 56.52 | 66.79 | 45.45 | 237 | 54.20514519 | DR |
| 156 | 14.08299923 | 27.1573732011 | 51.85700077 | 73.8000011 | 44.04900066 | 463 | 54.35805265 | DR |
| 260 | 46.51299971 | 239.42450721 | 19.42700029 | 73.8000011 | 16.66500025 | 444 | 49.71597638 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 65.94 | -0.85 | -1.27 | 65.94 | 65.94 | 65.94 | 1 |
| 1721424600 | 66.79 | 0 | 0.00 | 66.79 | 66.79 | 66.79 | 0 |
| 1721338200 | 66.79 | 2.75 | 4.29 | 66.61 | 66.79 | 66.61 | 2 |
| 1721251740 | 64.04 | 0 | 0.00 | 64.04 | 64.04 | 64.04 | 0 |
| 1721165340 | 64.04 | 0 | 0.00 | 64.04 | 64.04 | 64.04 | 10 |
| 1721079000 | 64.04 | 0 | 0.00 | 64.04 | 64.04 | 64.04 | 0 |
| 1720819800 | 64.04 | 5.14 | 8.73 | 63 | 64.04 | 63 | 8 |
| 1720733340 | 58.9 | 0 | 0.00 | 58.9 | 58.9 | 58.9 | 0 |
| 1720646940 | 58.9 | 0 | 0.00 | 58.9 | 58.9 | 58.9 | 0 |
| 1720560540 | 58.9 | -0.59 | -0.99 | 58.9 | 58.9 | 58.9 | 10 |
| 1720474200 | 59.49 | 0.87 | 1.48 | 59.49 | 59.49 | 59.49 | 2 |
| 1720215000 | 58.62 | -1.86 | -3.08 | 60.47 | 60.47 | 58.62 | 5 |
| 1720128600 | 60.48 | 0 | 0.00 | 60.48 | 60.48 | 60.48 | 0 |
| 1720042200 | 60.48 | 1.53 | 2.60 | 60.48 | 60.48 | 60.48 | 1 |
| 1719955800 | 58.95 | -1.21 | -2.01 | 58.95 | 58.95 | 58.95 | 5 |
| 1719869400 | 60.16 | -0.8 | -1.31 | 60.16 | 60.16 | 60.16 | 3 |
| 1719610200 | 60.96 | 0.84 | 1.40 | 60.96 | 60.96 | 60.96 | 1 |
| 1719523800 | 60.12 | 0 | 0.00 | 60.12 | 60.12 | 60.12 | 0 |
| 1719437400 | 60.12 | 0.29 | 0.48 | 59.83 | 60.12 | 59.83 | 101 |
| 1719351000 | 59.83 | 0.01 | 0.02 | 59.83 | 59.83 | 59.83 | 100 |
| 1719264600 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
| 1719005400 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
| 1718919000 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
| 1718832600 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
| 1718746200 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
| 1718659800 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
| 1718400600 | 59.82 | -1.02 | -1.68 | 59.82 | 59.82 | 59.82 | 1 |
| 1718314200 | 60.84 | 0 | 0.00 | 60.84 | 60.84 | 60.84 | 0 |
| 1718227800 | 60.84 | 4.75 | 8.47 | 60.84 | 60.84 | 60.84 | 1 |
| 1718141400 | 56.09 | 0 | 0.00 | 56.09 | 56.09 | 56.09 | 0 |
| 1718055000 | 56.09 | 0 | 0.00 | 56.09 | 56.09 | 56.09 | 0 |
| 1717795800 | 56.09 | -1.15 | -2.01 | 56.09 | 56.09 | 56.09 | 9 |
| 1717709400 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1717623000 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1717536600 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1717450200 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 9 |
| 1717191000 | 57.24 | 1.44 | 2.58 | 57.24 | 57.24 | 57.24 | 1 |
| 1717018140 | 55.8 | 0 | 0.00 | 55.8 | 55.8 | 55.8 | 0 |
| 1716931740 | 55.8 | 0 | 0.00 | 55.8 | 55.8 | 55.8 | 1 |
| 1716845340 | 55.8 | -0.3 | -0.53 | 55.8 | 55.8 | 55.8 | 1 |
| 1716586200 | 56.1 | -3.02 | -5.11 | 56.6 | 56.6 | 56.1 | 3 |
| 1716499740 | 59.12 | 0 | 0.00 | 59.12 | 59.12 | 59.12 | 0 |
| 1716413340 | 59.12 | 0.12 | 0.20 | 59.12 | 59.12 | 59.12 | 2 |
| 1716327000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1716240600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 1 |
| 1715981400 | 59 | -1.6 | -2.64 | 58.86 | 59 | 58.86 | 5 |
| 1715895000 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 100 |
| 1715808600 | 60.6 | -0.22 | -0.36 | 60.88 | 60.88 | 60.6 | 4 |
| 1715722140 | 60.82 | 0 | 0.00 | 60.82 | 60.82 | 60.82 | 0 |
| 1715635740 | 60.82 | 0 | 0.00 | 60.82 | 60.82 | 60.82 | 0 |
| 1715376540 | 60.82 | 0 | 0.00 | 60.82 | 60.82 | 60.82 | 0 |
| 1715290140 | 60.82 | 2.54 | 4.36 | 60.91 | 60.91 | 60.82 | 15 |
| 1715203800 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1715117400 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1715031000 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1714771800 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1714685400 | 58.28 | -0.95 | -1.60 | 58.05 | 58.28 | 58.05 | 2 |
| 1714512600 | 59.23 | 0.22 | 0.37 | 59.4 | 59.4 | 59.23 | 13 |
| 1714426200 | 59.01 | 0 | 0.00 | 59.01 | 59.01 | 59.01 | 0 |
| 1714167000 | 59.01 | -1.07 | -1.78 | 58.01 | 59.01 | 58.01 | 202 |
| 1714050000 | 60.08 | 0 | 0.00 | 60.08 | 60.08 | 60.08 | 0 |
| 1713963600 | 60.08 | 0 | 0.00 | 60.08 | 60.08 | 60.08 | 0 |
| 1713877200 | 60.08 | 0 | 0.00 | 60.08 | 60.08 | 60.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
