Lowe s Cos Inc Historical Data - LOWC34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Lowe s Cos Inc (LOWC34)
Lowe s Cos Inc (LOWC34) Historical

Lowe s Cos Inc (LOWC34)

59.01

-0.88437

(-1.48%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	59.01	0	0	0	DR
4	-2.73	-4.42176870748	61.74	61.74	58.01	13	60.25460784	DR
12	4.56	8.37465564738	54.45	65.04	54.45	34	60.071334	DR
26	11.91	25.2866242038	47.1	65.04	45.45	246	52.50409512	DR
52	5.11	9.48051948052	53.9	65.04	45.45	265	53.72541739	DR
156	4.10999918	7.48633719237	54.90000082	73.8000011	44.04900066	472	54.12868852	DR
260	39.67899971	205.260975194	19.33100029	73.8000011	16.66500025	493	48.51908143	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	59.01	-1.07	-1.78	58.01	59.01	58.01	202
1714080600	60.08	0	0.00	60.08	60.08	60.08	0
1713994200	60.08	0	0.00	60.08	60.08	60.08	0
1713907800	60.08	0	0.00	60.08	60.08	60.08	0
1713821400	60.08	0	0.00	60.08	60.08	60.08	0
1713562200	60.08	0	0.00	60.08	60.08	60.08	0
1713475800	60.08	0.56	0.94	60.99	60.99	60.08	52
1713389400	59.52	0	0.00	59.52	59.52	59.52	0
1713303000	59.52	0	0.00	59.52	59.52	59.52	0
1713216600	59.52	-0.15	-0.25	59.52	59.52	59.52	10
1712957400	59.67	-1.23	-2.02	59.67	59.67	59.67	1
1712870940	60.9	0	0.00	60.9	60.9	60.9	0
1712784540	60.9	0	0.00	60.9	60.9	60.9	0
1712698140	60.9	0	0.00	60.9	60.9	60.9	0
1712611740	60.9	0.2	0.33	60.9	60.9	60.9	1
1712352600	60.7	0.4	0.66	60.72	60.72	60.7	21
1712266140	60.3	-0.48	-0.79	60.78	60.78	60.3	6
1712179740	60.78	-0.96	-1.55	60.78	60.78	60.78	10
1712093400	61.74	-1.34	-2.12	61.74	61.74	61.74	1
1712007000	63.08	0	0.00	63.08	63.08	63.08	0
1711661400	63.08	0	0.00	63.08	63.08	63.08	1
1711574940	63.08	0	0.00	63.08	63.08	63.08	0
1711488540	63.08	-0.22	-0.35	63.25	63.25	63.06	7
1711402140	63.3	-1.74	-2.68	63.48	63.48	63.3	11
1711143000	65.04	0.04	0.06	65	65.04	65	36
1711056600	65	2.7	4.33	63.45	65	63.45	201
1710970200	62.3	0.56	0.91	62.3	62.3	62.3	20
1710883740	61.74	0.61	1.00	61.74	61.74	61.74	10
1710797400	61.13	-0.67	-1.08	61.14	61.14	61.13	90
1710538200	61.8	0	0.00	61.8	61.8	61.8	0
1710451800	61.8	0	0.00	61.8	61.8	61.8	0
1710365400	61.8	1.01	1.66	61.32	61.8	61.32	60
1710278940	60.79	1.3	2.19	60.79	60.79	60.79	1
1710192600	59.49	0	0.00	59.49	59.49	59.49	20
1709933340	59.49	0	0.00	59.49	59.49	59.49	0
1709846940	59.49	0	0.00	59.49	59.49	59.49	0
1709760540	59.49	1.24	2.13	59.52	59.52	59.49	19
1709674200	58.25	0	0.00	58.25	58.25	58.25	0
1709587800	58.25	0	0.00	58.25	58.25	58.25	0
1709328600	58.25	0	0.00	58.25	58.25	58.25	0
1709242200	58.25	0	0.00	58.25	58.25	58.25	0
1709155800	58.25	0	0.00	58.25	58.25	58.25	0
1709069400	58.25	0.37	0.64	58.25	58.25	58.25	1
1708983000	57.88	0	0.00	57.88	57.88	57.88	0
1708723800	57.88	0.93	1.63	57.88	57.88	57.88	1
1708637400	56.95	1.03	1.84	56.4	57.02	56.4	300
1708550940	55.92	0.24	0.43	55.68	55.92	55.68	44
1708464600	55.68	-0.6	-1.07	55.68	55.68	55.68	1
1708378200	56.28	0	0.00	56.28	56.28	56.28	0
1708119000	56.28	0	0.00	56.28	56.28	56.28	0
1708032600	56.28	0	0.00	56.28	56.28	56.28	0
1707946200	56.28	1.37	2.49	56.05	56.28	56.05	8
1707514200	54.91	0	0.00	54.91	54.91	54.91	2
1707427800	54.91	-0.04	-0.07	54.89	54.91	54.89	12
1707341400	54.95	2.2	4.17	54.45	54.95	54.45	50
1707255000	52.75	0	0.00	52.75	52.75	52.75	0
1707168600	52.75	0	0.00	52.75	52.75	52.75	0
1706909400	52.75	0	0.00	52.75	52.75	52.75	0
1706823000	52.75	0	0.00	52.75	52.75	52.75	0
1706736600	52.75	0	0.00	52.75	52.75	52.75	0
1706650200	52.75	0.65	1.25	52.75	52.75	52.75	3
1706533200	52.1	0	0.00	52.1	52.1	52.1	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions