Lowe s Cos Inc (LOWC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.09 | 2.75543836519 | 75.85 | 77.94 | 75.85 | 74 | 75.97243243 | DR |
| 4 | 2.3 | 3.04071919619 | 75.64 | 77.94 | 74.56 | 300 | 75.07634709 | DR |
| 12 | 1.62 | 2.12264150943 | 76.32 | 82.92 | 72.83 | 613 | 76.81014931 | DR |
| 26 | 11.33 | 17.0094580393 | 66.61 | 82.92 | 63.51 | 1595 | 76.47158369 | DR |
| 52 | 24.24 | 45.1396648045 | 53.7 | 82.92 | 51.62 | 820 | 76.1159634 | DR |
| 156 | 11.139999 | 16.6766449599 | 66.800001 | 82.92 | 44.04900066 | 555 | 61.8095889 | DR |
| 260 | 52.20999962 | 202.914880874 | 25.73000038 | 82.92 | 16.66500025 | 530 | 57.34333866 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149340 | 77.94 | 0 | 0.00 | 77.94 | 77.94 | 77.94 | 0 |
| 1737062940 | 77.94 | 1.86 | 2.44 | 77.94 | 77.94 | 77.94 | 2 |
| 1736976540 | 76.08 | 0 | 0.00 | 76.08 | 76.08 | 76.08 | 0 |
| 1736890140 | 76.08 | 0.23 | 0.30 | 76.08 | 76.08 | 76.08 | 100 |
| 1736803740 | 75.85 | 0 | 0.00 | 75.85 | 75.85 | 75.85 | 0 |
| 1736544540 | 75.85 | 0.71 | 0.94 | 75.85 | 75.85 | 75.85 | 120 |
| 1736458140 | 75.14 | 0 | 0.00 | 75.14 | 75.14 | 75.14 | 0 |
| 1736371740 | 75.14 | 0.15 | 0.20 | 75.68 | 75.68 | 75.14 | 2 |
| 1736285400 | 74.99 | -1.96 | -2.55 | 75.82 | 76.8 | 74.56 | 3023 |
| 1736198940 | 76.95 | 0.77 | 1.01 | 76.95 | 76.95 | 76.95 | 2 |
| 1735939740 | 76.18 | -0.2 | -0.26 | 76.18 | 76.18 | 76.18 | 2 |
| 1735853400 | 76.38 | -0.37 | -0.48 | 77.92 | 77.92 | 76.38 | 25 |
| 1735594140 | 76.75 | 0 | 0.00 | 76.75 | 76.75 | 76.75 | 0 |
| 1735334940 | 76.75 | -0.35 | -0.45 | 77.12 | 77.12 | 76.75 | 7 |
| 1735248540 | 77.1 | 1.46 | 1.93 | 76.8 | 77.1 | 76.8 | 3 |
| 1734989340 | 75.64 | 0.64 | 0.85 | 75.64 | 75.64 | 75.64 | 10 |
| 1734730200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734643800 | 75 | -4.6 | -5.78 | 75 | 75 | 75 | 1 |
| 1734557400 | 79.6 | 1.5 | 1.92 | 79.6 | 79.6 | 79.6 | 500 |
| 1734470940 | 78.1 | -1.1 | -1.39 | 79.2 | 79.2 | 78.1 | 438 |
| 1734384600 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1734125400 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1734039000 | 79.2 | -2 | -2.46 | 79.2 | 79.2 | 79.2 | 20 |
| 1733952540 | 81.2 | 0.34 | 0.42 | 81.2 | 81.2 | 81.2 | 2 |
| 1733866200 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733779800 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733520600 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733434200 | 80.86 | -1.06 | -1.29 | 80.88 | 81.2 | 80.32 | 230 |
| 1733347800 | 81.92 | -0.8 | -0.97 | 81.92 | 81.92 | 81.92 | 1 |
| 1733261340 | 82.72 | 0 | 0.00 | 82.72 | 82.72 | 82.72 | 1 |
| 1733174940 | 82.72 | 0.88 | 1.08 | 82.56 | 82.72 | 81.6 | 202 |
| 1732915740 | 81.84 | 0.79 | 0.97 | 81.92 | 82.92 | 81.26 | 310 |
| 1732829400 | 81.05 | 1.53 | 1.92 | 81.05 | 81.05 | 81.05 | 42 |
| 1732742940 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1732656540 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1732570140 | 79.52 | 2.76 | 3.60 | 73.31 | 79.68 | 73.31 | 824 |
| 1732310940 | 76.76 | -0.44 | -0.57 | 77.36 | 77.36 | 76.6 | 656 |
| 1732224600 | 77.2 | -0.48 | -0.62 | 76.08 | 77.2 | 76.08 | 647 |
| 1732051740 | 77.68 | 0 | 0.00 | 77.68 | 77.68 | 77.68 | 0 |
| 1731965340 | 77.68 | -0.48 | -0.61 | 78.16 | 78.16 | 77.68 | 75 |
| 1731619800 | 78.16 | 3.84 | 5.17 | 72.83 | 78.32 | 72.83 | 1011 |
| 1731533340 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731446940 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731360540 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731101340 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731014940 | 74.32 | -2.56 | -3.33 | 74.28 | 74.32 | 74.28 | 3 |
| 1730928600 | 76.88 | 0.4 | 0.52 | 76.88 | 76.88 | 76.88 | 5 |
| 1730842200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1730755800 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1730496600 | 76.48 | 0.63 | 0.83 | 76.46 | 76.58 | 76.46 | 11805 |
| 1730410200 | 75.85 | 0 | 0.00 | 75.85 | 75.85 | 75.85 | 0 |
| 1730323800 | 75.85 | 0.01 | 0.01 | 76.15 | 76.15 | 75.85 | 151 |
| 1730237340 | 75.84 | -0.48 | -0.63 | 76.32 | 76.32 | 75.36 | 6 |
| 1730151000 | 76.32 | 0 | 0.00 | 76.32 | 76.32 | 76.32 | 0 |
| 1729891800 | 76.32 | -0.64 | -0.83 | 76.32 | 76.32 | 76.32 | 1 |
| 1729805400 | 76.96 | 0.16 | 0.21 | 77.04 | 77.04 | 76.96 | 15 |
| 1729719000 | 76.8 | -3.2 | -4.00 | 77.35 | 77.76 | 76.8 | 25704 |
| 1729632600 | 80 | -0.35 | -0.44 | 77.99 | 80 | 75 | 6 |
| 1729546140 | 80.35 | 0 | 0.00 | 80.35 | 80.4 | 80.35 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
