La bourse est fermée

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
230,24+1,45 (+0,63 %)
À la clôture : 04:00PM EDT
230,50 +0,26 (+0,11 %)
Échanges après Bourse : 04:39PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024229,49232,10228,89230,24230,241 644 267
18 avr. 2024229,87232,29227,55228,79228,791 993 100
17 avr. 2024230,24230,89227,24228,86228,861 982 300
16 avr. 2024228,93229,85227,32228,35228,352 201 000
15 avr. 2024234,76234,85229,17230,01230,011 933 100
12 avr. 2024233,37233,92230,74232,05232,052 117 400
11 avr. 2024239,00240,29233,19235,44235,442 494 600
10 avr. 2024238,14239,29235,07237,16237,162 955 100
09 avr. 2024243,79244,81240,88244,39244,392 126 500
08 avr. 2024238,26242,72237,97242,59242,592 389 200
05 avr. 2024238,00240,43237,83239,32239,321 680 700
04 avr. 2024243,56245,35237,81238,01238,012 343 600
03 avr. 2024241,06244,14240,49240,70240,703 144 500
02 avr. 2024246,28247,02243,48244,45244,452 819 700
01 avr. 2024253,35255,32248,52249,28249,282 363 000
28 mars 2024252,81255,29250,98254,73254,732 631 200
27 mars 2024252,37253,36251,24253,33253,332 351 900
26 mars 2024253,47255,04251,28251,42251,423 048 900
25 mars 2024258,72259,46253,73254,00254,002 024 600
22 mars 2024261,13262,49258,37258,50258,502 493 200
21 mars 2024252,96261,34252,95261,00261,003 418 500
20 mars 2024248,54252,42247,42251,96251,961 882 600
19 mars 2024244,50248,20244,47248,02248,022 408 400
18 mars 2024245,70246,33243,01243,48243,482 480 900
15 mars 2024244,23247,25243,61244,73244,735 692 800
14 mars 2024246,66247,80242,49244,63244,632 492 700
13 mars 2024244,24248,55244,24247,41247,412 238 000
12 mars 2024241,69244,47241,11243,26243,262 095 300
11 mars 2024241,32242,16238,92240,96240,962 058 900
08 mars 2024241,61243,99241,51241,95241,951 502 900
07 mars 2024242,13244,15241,42241,72241,721 792 900
06 mars 2024241,33242,47239,86241,12241,122 367 600
05 mars 2024241,76243,03240,11240,82240,822 514 600
04 mars 2024244,22245,29242,03242,10242,102 321 500
01 mars 2024240,27245,09239,76244,69244,692 712 300
29 févr. 2024238,97241,39238,55240,67240,673 107 400
28 févr. 2024238,00241,44237,35238,80238,803 288 600
27 févr. 2024232,43239,49230,02235,39235,395 076 700
26 févr. 2024232,98234,23230,98231,32231,322 928 000
23 févr. 2024231,45233,09231,16232,56232,562 112 600
22 févr. 2024228,32231,29227,63230,51230,512 115 700
21 févr. 2024225,71228,10225,03227,79227,791 701 000
20 févr. 2024222,99226,43221,77225,51225,512 580 100
16 févr. 2024227,27228,94225,37226,85226,852 388 400
15 févr. 2024227,75228,61226,39228,33228,331 925 100
14 févr. 2024226,00227,17222,87226,93226,932 002 100
13 févr. 2024224,93227,81223,65225,43225,433 388 600
12 févr. 2024226,37230,94225,88229,86229,863 258 400
09 févr. 2024220,81222,31219,17222,26222,261 359 100
08 févr. 2024222,00223,59219,25220,39220,391 909 700
07 févr. 2024219,32222,35218,88221,69221,693 303 000
06 févr. 2024217,80219,92216,22218,12218,122 147 500
05 févr. 2024217,33218,33214,88218,01218,012 303 700
02 févr. 2024217,54220,94212,51219,49219,493 304 900
01 févr. 2024213,02220,56212,37220,23220,233 265 400
31 janv. 2024215,11216,58212,71212,84212,843 429 300
30 janv. 2024210,87216,37210,10214,52214,522 742 500
29 janv. 2024211,78212,70209,81211,84211,842 194 700
26 janv. 2024212,32213,01210,78211,98211,981 912 600
25 janv. 2024211,57212,72209,55212,08212,082 892 100
24 janv. 2024215,16215,30210,40210,55210,553 514 800
23 janv. 2024218,76218,76213,84214,47214,472 375 900
23 janv. 20241.1 Dividende
22 janv. 2024217,81220,37216,27219,86218,762 540 800
19 janv. 2024218,58221,56216,86220,01218,912 851 900
18 janv. 2024219,00220,22215,83218,23217,143 121 900
17 janv. 2024218,98221,00216,48218,05216,962 824 000
16 janv. 2024219,06220,60217,70220,43219,332 594 400
12 janv. 2024220,26221,06218,08218,91217,811 603 900
11 janv. 2024220,12220,86218,14220,16219,061 864 800
10 janv. 2024217,75220,56217,65220,21219,112 311 300
09 janv. 2024215,39217,53215,33217,01215,922 025 000
08 janv. 2024213,14217,42212,64217,14216,052 462 700
05 janv. 2024210,62214,33210,42212,51211,452 577 900
04 janv. 2024211,90213,33211,09211,22210,162 487 000
03 janv. 2024216,37216,90212,13212,27211,213 285 400
02 janv. 2024220,25222,60218,46218,65217,563 277 800
29 déc. 2023222,94223,98220,94222,55221,442 631 400
28 déc. 2023223,41223,42221,97222,90221,781 543 400
27 déc. 2023222,52223,36221,72222,89221,771 449 300
26 déc. 2023222,90223,70222,63222,82221,711 656 400
22 déc. 2023224,04225,08221,99223,00221,882 368 800
21 déc. 2023223,79224,44222,23223,55222,432 640 200
20 déc. 2023222,48224,73221,24222,01220,903 727 300
19 déc. 2023224,63226,33224,51225,42224,293 101 100
18 déc. 2023226,19227,00223,51224,06222,943 132 400
15 déc. 2023225,32227,00223,77225,59224,469 581 200
14 déc. 2023220,42225,94220,04225,54224,417 636 600
13 déc. 2023208,77215,56206,08215,45214,375 170 100
12 déc. 2023206,81208,86205,84208,70207,663 552 100
11 déc. 2023208,22209,17206,31206,34205,313 390 100
08 déc. 2023208,06208,46206,18207,83206,792 210 100
07 déc. 2023208,97209,17207,40208,30207,263 069 300
06 déc. 2023207,00209,76207,00208,70207,662 595 400
05 déc. 2023205,71206,86203,85205,92204,892 552 100
04 déc. 2023203,75208,77203,72207,55206,513 429 700
01 déc. 2023199,20204,36198,52203,92202,902 965 600
30 nov. 2023200,18200,22196,32198,83197,843 812 100
29 nov. 2023201,07201,67199,66199,92198,922 119 000
28 nov. 2023199,54201,01197,98200,05199,052 651 100
*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...