Lowe's Companies, Inc. LOW
NYSE · Vereinigte Staaten · Einzelhandel
$184,29-2,97 (-1,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $184,29 | -1,59 % | $189,06 | $189,15 | $184,22 | 3,69M |
| 2026-09-29 | $187,26 | -0,21 % | $188,57 | $188,98 | $186,50 | 2,90M |
| 2026-09-28 | $187,66 | -0,86 % | $187,15 | $189,71 | $186,30 | 4,12M |
| 2026-09-25 | $189,28 | +0,42 % | $188,36 | $190,58 | $187,15 | 3,46M |
| 2026-09-24 | $188,49 | -1,50 % | $190,97 | $192,69 | $187,50 | 3,74M |
| 2026-09-23 | $191,36 | -2,41 % | $194,15 | $195,51 | $191,31 | 2,93M |
| 2026-09-22 | $196,08 | +2,67 % | $194,77 | $196,75 | $192,62 | 3,45M |
| 2026-09-21 | $190,98 | -0,78 % | $192,54 | $193,09 | $188,22 | 3,56M |
| 2026-09-18 | $192,49 | -0,88 % | $193,30 | $194,64 | $192,09 | 5,88M |
| 2026-09-17 | $194,19 | +0,05 % | $198,61 | $199,35 | $193,93 | 2,34M |
| 2026-09-16 | $194,10 | -0,26 % | $196,27 | $197,77 | $193,35 | 2,98M |
| 2026-09-15 | $194,61 | -1,80 % | $197,73 | $197,76 | $194,09 | 4,09M |
| 2026-09-14 | $198,17 | +0,69 % | $196,17 | $199,78 | $195,99 | 2,36M |
| 2026-09-11 | $196,82 | +0,12 % | $199,00 | $199,85 | $196,71 | 3,29M |
| 2026-09-10 | $196,59 | -1,01 % | $198,10 | $198,10 | $195,06 | 2,49M |
| 2026-09-09 | $198,60 | -1,10 % | $200,00 | $201,14 | $197,14 | 2,44M |
| 2026-09-08 | $200,80 | -1,79 % | $204,00 | $204,75 | $200,72 | 2,87M |
| 2026-09-04 | $204,45 | +1,26 % | $201,03 | $205,48 | $200,51 | 2,44M |
| 2026-09-03 | $201,90 | +1,03 % | $201,00 | $203,37 | $199,35 | 3,40M |
| 2026-09-02 | $199,84 | -0,10 % | $201,00 | $202,18 | $199,34 | 2,79M |
| 2026-09-01 | $200,05 | -2,27 % | $203,75 | $204,39 | $199,39 | 3,51M |
| 2026-08-31 | $204,70 | -1,61 % | $206,00 | $207,13 | $204,60 | 4,34M |
| 2026-08-28 | $208,05 | +0,63 % | $207,99 | $208,70 | $205,70 | 2,79M |
| 2026-08-27 | $206,74 | -1,72 % | $208,53 | $208,94 | $205,78 | 3,08M |
| 2026-08-26 | $210,36 | -1,98 % | $215,09 | $215,39 | $210,21 | 3,78M |
| 2026-08-25 | $214,60 | -1,10 % | $216,99 | $217,63 | $213,27 | 1,99M |
| 2026-08-24 | $216,98 | +0,41 % | $217,33 | $219,82 | $215,45 | 2,55M |
| 2026-08-21 | $216,09 | -0,58 % | $218,72 | $218,72 | $215,13 | 2,93M |
| 2026-08-20 | $217,34 | -1,21 % | $215,96 | $220,31 | $212,38 | 5,89M |
| 2026-08-19 | $220,00 | +2,02 % | $217,00 | $225,79 | $212,38 | 4,96M |
| 2026-08-18 | $215,64 | -0,08 % | $219,26 | $220,50 | $214,62 | 3,13M |
| 2026-08-17 | $215,81 | -1,22 % | $215,75 | $216,35 | $213,56 | 2,96M |
| 2026-08-14 | $218,47 | +0,11 % | $218,52 | $218,70 | $215,84 | 1,74M |
| 2026-08-13 | $218,22 | +1,04 % | $218,29 | $218,66 | $215,36 | 2,75M |
| 2026-08-12 | $215,97 | -2,39 % | $219,55 | $220,91 | $214,20 | 2,14M |
| 2026-08-11 | $221,25 | +1,08 % | $219,00 | $223,91 | $218,94 | 2,14M |
| 2026-08-10 | $218,88 | -2,00 % | $220,25 | $221,23 | $217,00 | 2,12M |
| 2026-08-07 | $223,35 | +2,27 % | $218,82 | $223,58 | $218,32 | 2,36M |
| 2026-08-06 | $218,40 | -0,70 % | $220,00 | $220,06 | $216,26 | 2,14M |
| 2026-08-05 | $219,94 | +0,85 % | $218,04 | $220,13 | $217,08 | 2,36M |
| 2026-08-04 | $218,08 | +2,84 % | $211,75 | $218,79 | $211,03 | 2,85M |
| 2026-08-03 | $212,06 | +2,05 % | $212,00 | $214,90 | $207,66 | 2,27M |
| 2026-07-31 | $207,81 | -1,08 % | $207,75 | $210,09 | $206,02 | 3,98M |
| 2026-07-30 | $210,08 | -2,60 % | $214,35 | $214,88 | $208,53 | 2,76M |
| 2026-07-29 | $215,68 | -1,17 % | $215,95 | $220,29 | $213,74 | 2,42M |
| 2026-07-28 | $218,24 | +3,16 % | $216,16 | $220,15 | $215,72 | 3,97M |
| 2026-07-27 | $211,55 | +1,88 % | $211,30 | $213,14 | $209,31 | 2,98M |
| 2026-07-24 | $207,64 | +2,83 % | $202,60 | $207,83 | $201,96 | 3,43M |
| 2026-07-23 | $201,92 | -1,19 % | $201,75 | $203,00 | $199,40 | 4,13M |
| 2026-07-22 | $204,35 | +0,41 % | $203,50 | $205,07 | $202,21 | 3,25M |
| 2026-07-21 | $203,51 | -0,59 % | $203,92 | $204,99 | $201,88 | 3,39M |
| 2026-07-20 | $204,71 | -1,93 % | $209,56 | $210,00 | $203,62 | 3,27M |
| 2026-07-17 | $208,73 | -3,44 % | $217,95 | $220,49 | $208,42 | 3,48M |
| 2026-07-16 | $216,16 | +3,10 % | $209,60 | $216,23 | $209,60 | 4,23M |
| 2026-07-15 | $209,66 | +0,95 % | $207,77 | $212,16 | $207,54 | 2,99M |
| 2026-07-14 | $207,68 | -0,01 % | $209,31 | $210,80 | $207,55 | 3,03M |
| 2026-07-13 | $207,70 | -1,86 % | $212,99 | $213,66 | $206,76 | 4,27M |
| 2026-07-10 | $211,63 | -0,64 % | $213,12 | $214,82 | $211,41 | 2,17M |
| 2026-07-09 | $213,00 | +0,07 % | $213,32 | $215,17 | $212,08 | 1,70M |
| 2026-07-08 | $212,85 | -3,64 % | $217,08 | $217,08 | $212,34 | 2,99M |
| 2026-07-07 | $220,90 | -1,29 % | $226,58 | $226,59 | $219,35 | 2,07M |
| 2026-07-06 | $223,78 | -1,64 % | $228,00 | $228,81 | $218,56 | 2,48M |
| 2026-07-02 | $227,50 | +2,51 % | $223,52 | $227,50 | $221,18 | 2,33M |
| 2026-07-01 | $221,92 | +0,65 % | $222,76 | $226,49 | $220,70 | 2,86M |
| 2026-06-30 | $220,49 | +0,38 % | $219,69 | $221,00 | $216,60 | 3,02M |
| 2026-06-29 | $219,65 | -1,27 % | $221,22 | $221,79 | $219,05 | 2,37M |
| 2026-06-26 | $222,48 | +0,25 % | $222,54 | $224,26 | $220,98 | 3,34M |
| 2026-06-25 | $221,93 | +0,22 % | $221,57 | $226,33 | $220,11 | 3,06M |
| 2026-06-24 | $221,45 | +3,70 % | $215,78 | $222,90 | $215,34 | 3,18M |
| 2026-06-23 | $213,54 | -0,40 % | $213,85 | $216,50 | $212,14 | 2,77M |
| 2026-06-22 | $214,40 | -3,51 % | $217,50 | $219,08 | $213,90 | 3,17M |
| 2026-06-18 | $222,20 | +2,27 % | $219,49 | $224,82 | $219,49 | 6,81M |
| 2026-06-17 | $217,27 | -3,01 % | $222,97 | $227,32 | $216,46 | 3,89M |
| 2026-06-16 | $224,02 | +1,74 % | $221,90 | $225,46 | $221,56 | 2,16M |
| 2026-06-15 | $220,19 | -0,27 % | $225,00 | $226,20 | $219,99 | 2,86M |
| 2026-06-12 | $220,78 | -0,12 % | $222,77 | $223,56 | $219,28 | 2,43M |
| 2026-06-11 | $221,05 | +2,25 % | $216,51 | $221,65 | $215,70 | 2,71M |
| 2026-06-10 | $216,19 | -0,54 % | $217,89 | $218,50 | $214,78 | 2,66M |
| 2026-06-09 | $217,37 | +4,52 % | $209,26 | $217,40 | $208,70 | 3,78M |
| 2026-06-08 | $207,97 | -1,31 % | $208,77 | $212,40 | $207,91 | 2,34M |
| 2026-06-05 | $210,74 | +1,55 % | $208,00 | $211,86 | $207,45 | 2,42M |
| 2026-06-04 | $207,53 | -0,06 % | $212,23 | $213,13 | $206,89 | 3,17M |
| 2026-06-03 | $207,65 | +0,49 % | $203,57 | $207,85 | $203,40 | 3,87M |
| 2026-06-02 | $206,64 | -0,51 % | $208,06 | $208,50 | $204,51 | 2,96M |
| 2026-06-01 | $207,70 | -3,11 % | $213,00 | $213,95 | $207,55 | 3,30M |
| 2026-05-29 | $214,36 | -1,63 % | $217,03 | $219,07 | $214,15 | 3,62M |
| 2026-05-28 | $217,92 | +0,50 % | $217,00 | $218,51 | $214,50 | 2,13M |
| 2026-05-27 | $216,84 | +2,24 % | $215,07 | $220,34 | $214,63 | 3,05M |
| 2026-05-26 | $212,08 | -1,37 % | $215,98 | $217,31 | $211,05 | 3,71M |
| 2026-05-22 | $215,03 | -1,09 % | $217,22 | $217,22 | $213,57 | 2,80M |