Mercado fechado

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
230,24+1,45 (+0,63%)
No fechamento: 04:00PM EDT
229,75 -0,49 (-0,21%)
Pós-fechamento: 07:57PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024229,49232,11228,89230,24230,242.112.200
18 de abr. de 2024229,87232,29227,55228,79228,791.993.100
17 de abr. de 2024230,24230,89227,24228,86228,861.982.300
16 de abr. de 2024228,93229,85227,32228,35228,352.201.000
15 de abr. de 2024234,76234,85229,17230,01230,011.933.100
12 de abr. de 2024233,37233,92230,74232,05232,052.117.400
11 de abr. de 2024239,00240,29233,19235,44235,442.494.600
10 de abr. de 2024238,14239,29235,07237,16237,162.955.100
09 de abr. de 2024243,79244,81240,88244,39244,392.126.500
08 de abr. de 2024238,26242,72237,97242,59242,592.389.200
05 de abr. de 2024238,00240,43237,83239,32239,321.680.700
04 de abr. de 2024243,56245,35237,81238,01238,012.343.600
03 de abr. de 2024241,06244,14240,49240,70240,703.144.500
02 de abr. de 2024246,28247,02243,48244,45244,452.819.700
01 de abr. de 2024253,35255,32248,52249,28249,282.363.000
28 de mar. de 2024252,81255,29250,98254,73254,732.631.200
27 de mar. de 2024252,37253,36251,24253,33253,332.351.900
26 de mar. de 2024253,47255,04251,28251,42251,423.048.900
25 de mar. de 2024258,72259,46253,73254,00254,002.024.600
22 de mar. de 2024261,13262,49258,37258,50258,502.493.200
21 de mar. de 2024252,96261,34252,95261,00261,003.418.500
20 de mar. de 2024248,54252,42247,42251,96251,961.882.600
19 de mar. de 2024244,50248,20244,47248,02248,022.408.400
18 de mar. de 2024245,70246,33243,01243,48243,482.480.900
15 de mar. de 2024244,23247,25243,61244,73244,735.692.800
14 de mar. de 2024246,66247,80242,49244,63244,632.492.700
13 de mar. de 2024244,24248,55244,24247,41247,412.238.000
12 de mar. de 2024241,69244,47241,11243,26243,262.095.300
11 de mar. de 2024241,32242,16238,92240,96240,962.058.900
08 de mar. de 2024241,61243,99241,51241,95241,951.502.900
07 de mar. de 2024242,13244,15241,42241,72241,721.792.900
06 de mar. de 2024241,33242,47239,86241,12241,122.367.600
05 de mar. de 2024241,76243,03240,11240,82240,822.514.600
04 de mar. de 2024244,22245,29242,03242,10242,102.321.500
01 de mar. de 2024240,27245,09239,76244,69244,692.712.300
29 de fev. de 2024238,97241,39238,55240,67240,673.107.400
28 de fev. de 2024238,00241,44237,35238,80238,803.288.600
27 de fev. de 2024232,43239,49230,02235,39235,395.076.700
26 de fev. de 2024232,98234,23230,98231,32231,322.928.000
23 de fev. de 2024231,45233,09231,16232,56232,562.112.600
22 de fev. de 2024228,32231,29227,63230,51230,512.115.700
21 de fev. de 2024225,71228,10225,03227,79227,791.701.000
20 de fev. de 2024222,99226,43221,77225,51225,512.580.100
16 de fev. de 2024227,27228,94225,37226,85226,852.388.400
15 de fev. de 2024227,75228,61226,39228,33228,331.925.100
14 de fev. de 2024226,00227,17222,87226,93226,932.002.100
13 de fev. de 2024224,93227,81223,65225,43225,433.388.600
12 de fev. de 2024226,37230,94225,88229,86229,863.258.400
09 de fev. de 2024220,81222,31219,17222,26222,261.359.100
08 de fev. de 2024222,00223,59219,25220,39220,391.909.700
07 de fev. de 2024219,32222,35218,88221,69221,693.303.000
06 de fev. de 2024217,80219,92216,22218,12218,122.147.500
05 de fev. de 2024217,33218,33214,88218,01218,012.303.700
02 de fev. de 2024217,54220,94212,51219,49219,493.304.900
01 de fev. de 2024213,02220,56212,37220,23220,233.265.400
31 de jan. de 2024215,11216,58212,71212,84212,843.429.300
30 de jan. de 2024210,87216,37210,10214,52214,522.742.500
29 de jan. de 2024211,78212,70209,81211,84211,842.194.700
26 de jan. de 2024212,32213,01210,78211,98211,981.912.600
25 de jan. de 2024211,57212,72209,55212,08212,082.892.100
24 de jan. de 2024215,16215,30210,40210,55210,553.514.800
23 de jan. de 2024218,76218,76213,84214,47214,472.375.900
23 de jan. de 20241.1 Dividendo
22 de jan. de 2024217,81220,37216,27219,86218,762.540.800
19 de jan. de 2024218,58221,56216,86220,01218,912.851.900
18 de jan. de 2024219,00220,22215,83218,23217,143.121.900
17 de jan. de 2024218,98221,00216,48218,05216,962.824.000
16 de jan. de 2024219,06220,60217,70220,43219,332.594.400
12 de jan. de 2024220,26221,06218,08218,91217,811.603.900
11 de jan. de 2024220,12220,86218,14220,16219,061.864.800
10 de jan. de 2024217,75220,56217,65220,21219,112.311.300
09 de jan. de 2024215,39217,53215,33217,01215,922.025.000
08 de jan. de 2024213,14217,42212,64217,14216,052.462.700
05 de jan. de 2024210,62214,33210,42212,51211,452.577.900
04 de jan. de 2024211,90213,33211,09211,22210,162.487.000
03 de jan. de 2024216,37216,90212,13212,27211,213.285.400
02 de jan. de 2024220,25222,60218,46218,65217,563.277.800
29 de dez. de 2023222,94223,98220,94222,55221,442.631.400
28 de dez. de 2023223,41223,42221,97222,90221,781.543.400
27 de dez. de 2023222,52223,36221,72222,89221,771.449.300
26 de dez. de 2023222,90223,70222,63222,82221,711.656.400
22 de dez. de 2023224,04225,08221,99223,00221,882.368.800
21 de dez. de 2023223,79224,44222,23223,55222,432.640.200
20 de dez. de 2023222,48224,73221,24222,01220,903.727.300
19 de dez. de 2023224,63226,33224,51225,42224,293.101.100
18 de dez. de 2023226,19227,00223,51224,06222,943.132.400
15 de dez. de 2023225,32227,00223,77225,59224,469.581.200
14 de dez. de 2023220,42225,94220,04225,54224,417.636.600
13 de dez. de 2023208,77215,56206,08215,45214,375.170.100
12 de dez. de 2023206,81208,86205,84208,70207,663.552.100
11 de dez. de 2023208,22209,17206,31206,34205,313.390.100
08 de dez. de 2023208,06208,46206,18207,83206,792.210.100
07 de dez. de 2023208,97209,17207,40208,30207,263.069.300
06 de dez. de 2023207,00209,76207,00208,70207,662.595.400
05 de dez. de 2023205,71206,86203,85205,92204,892.552.100
04 de dez. de 2023203,75208,77203,72207,55206,513.429.700
01 de dez. de 2023199,20204,36198,52203,92202,902.965.600
30 de nov. de 2023200,18200,22196,32198,83197,843.812.100
29 de nov. de 2023201,07201,67199,66199,92198,922.119.000
28 de nov. de 2023199,54201,01197,98200,05199,052.651.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...