La bourse est fermée

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
227,27-0,25 (-0,11 %)
À partir de 11:51AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024230,13229,84226,66227,27227,27510 119
01 mai 2024227,37230,99225,47227,52227,521 713 900
30 avr. 2024230,00231,28227,69227,99227,992 435 200
29 avr. 2024230,01231,85229,84230,94230,941 527 300
26 avr. 2024229,97233,24229,72229,87229,872 001 200
25 avr. 2024227,77230,65224,68229,96229,961 996 800
24 avr. 2024232,20232,37228,83230,29230,291 485 100
23 avr. 2024231,23234,21230,22233,56233,562 189 900
23 avr. 20241.1 Dividende
22 avr. 2024231,73233,04229,56231,23230,131 872 800
19 avr. 2024229,49232,11228,89230,24229,142 112 200
18 avr. 2024229,87232,29227,55228,79227,701 993 100
17 avr. 2024230,24230,89227,24228,86227,771 982 300
16 avr. 2024228,93229,85227,32228,35227,262 201 000
15 avr. 2024234,76234,85229,17230,01228,921 933 100
12 avr. 2024233,37233,92230,74232,05230,952 117 400
11 avr. 2024239,00240,29233,19235,44234,322 494 600
10 avr. 2024238,14239,29235,07237,16236,032 955 100
09 avr. 2024243,79244,81240,88244,39243,232 126 500
08 avr. 2024238,26242,72237,97242,59241,442 389 200
05 avr. 2024238,00240,43237,83239,32238,181 680 700
04 avr. 2024243,56245,35237,81238,01236,882 343 600
03 avr. 2024241,06244,14240,49240,70239,553 144 500
02 avr. 2024246,28247,02243,48244,45243,292 819 700
01 avr. 2024253,35255,32248,52249,28248,092 363 000
28 mars 2024252,81255,29250,98254,73253,522 631 200
27 mars 2024252,37253,36251,24253,33252,122 351 900
26 mars 2024253,47255,04251,28251,42250,223 048 900
25 mars 2024258,72259,46253,73254,00252,792 024 600
22 mars 2024261,13262,49258,37258,50257,272 493 200
21 mars 2024252,96261,34252,95261,00259,763 418 500
20 mars 2024248,54252,42247,42251,96250,761 882 600
19 mars 2024244,50248,20244,47248,02246,842 408 400
18 mars 2024245,70246,33243,01243,48242,322 480 900
15 mars 2024244,23247,25243,61244,73243,575 692 800
14 mars 2024246,66247,80242,49244,63243,472 492 700
13 mars 2024244,24248,55244,24247,41246,232 238 000
12 mars 2024241,69244,47241,11243,26242,102 095 300
11 mars 2024241,32242,16238,92240,96239,812 058 900
08 mars 2024241,61243,99241,51241,95240,801 502 900
07 mars 2024242,13244,15241,42241,72240,571 792 900
06 mars 2024241,33242,47239,86241,12239,972 367 600
05 mars 2024241,76243,03240,11240,82239,672 514 600
04 mars 2024244,22245,29242,03242,10240,952 321 500
01 mars 2024240,27245,09239,76244,69243,532 712 300
29 févr. 2024238,97241,39238,55240,67239,533 107 400
28 févr. 2024238,00241,44237,35238,80237,663 288 600
27 févr. 2024232,43239,49230,02235,39234,275 076 700
26 févr. 2024232,98234,23230,98231,32230,222 928 000
23 févr. 2024231,45233,09231,16232,56231,452 112 600
22 févr. 2024228,32231,29227,63230,51229,412 115 700
21 févr. 2024225,71228,10225,03227,79226,711 701 000
20 févr. 2024222,99226,43221,77225,51224,442 580 100
16 févr. 2024227,27228,94225,37226,85225,772 388 400
15 févr. 2024227,75228,61226,39228,33227,241 925 100
14 févr. 2024226,00227,17222,87226,93225,852 002 100
13 févr. 2024224,93227,81223,65225,43224,363 388 600
12 févr. 2024226,37230,94225,88229,86228,773 258 400
09 févr. 2024220,81222,31219,17222,26221,201 359 100
08 févr. 2024222,00223,59219,25220,39219,341 909 700
07 févr. 2024219,32222,35218,88221,69220,643 303 000
06 févr. 2024217,80219,92216,22218,12217,082 147 500
05 févr. 2024217,33218,33214,88218,01216,972 303 700
02 févr. 2024217,54220,94212,51219,49218,453 304 900
01 févr. 2024213,02220,56212,37220,23219,183 265 400
31 janv. 2024215,11216,58212,71212,84211,833 429 300
30 janv. 2024210,87216,37210,10214,52213,502 742 500
29 janv. 2024211,78212,70209,81211,84210,832 194 700
26 janv. 2024212,32213,01210,78211,98210,971 912 600
25 janv. 2024211,57212,72209,55212,08211,072 892 100
24 janv. 2024215,16215,30210,40210,55209,553 514 800
23 janv. 2024218,76218,76213,84214,47213,452 375 900
23 janv. 20241.1 Dividende
22 janv. 2024217,81220,37216,27219,86217,722 540 800
19 janv. 2024218,58221,56216,86220,01217,872 851 900
18 janv. 2024219,00220,22215,83218,23216,113 121 900
17 janv. 2024218,98221,00216,48218,05215,932 824 000
16 janv. 2024219,06220,60217,70220,43218,282 594 400
12 janv. 2024220,26221,06218,08218,91216,781 603 900
11 janv. 2024220,12220,86218,14220,16218,021 864 800
10 janv. 2024217,75220,56217,65220,21218,072 311 300
09 janv. 2024215,39217,53215,33217,01214,902 025 000
08 janv. 2024213,14217,42212,64217,14215,032 462 700
05 janv. 2024210,62214,33210,42212,51210,442 577 900
04 janv. 2024211,90213,33211,09211,22209,162 487 000
03 janv. 2024216,37216,90212,13212,27210,203 285 400
02 janv. 2024220,25222,60218,46218,65216,523 277 800
29 déc. 2023222,94223,98220,94222,55220,382 631 400
28 déc. 2023223,41223,42221,97222,90220,731 543 400
27 déc. 2023222,52223,36221,72222,89220,721 449 300
26 déc. 2023222,90223,70222,63222,82220,651 656 400
22 déc. 2023224,04225,08221,99223,00220,832 368 800
21 déc. 2023223,79224,44222,23223,55221,372 640 200
20 déc. 2023222,48224,73221,24222,01219,853 727 300
19 déc. 2023224,63226,33224,51225,42223,233 101 100
18 déc. 2023226,19227,00223,51224,06221,883 132 400
15 déc. 2023225,32227,00223,77225,59223,399 581 200
14 déc. 2023220,42225,94220,04225,54223,347 636 600
13 déc. 2023208,77215,56206,08215,45213,355 170 100
12 déc. 2023206,81208,86205,84208,70206,673 552 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...