LTD Historical Prices | L Brands, Inc. Stock

STI

0.09%

L Brands, Inc. (LTD)

-NYSE

50.29 0.20(0.40%) 18 May 04:01 SGT|After Hours : 49.75 0.54 (1.08%) 18 May 04:48 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	49.82	50.39	49.28	50.29	3,904,300	50.29
16 May 2013	50.84	51.05	50.30	50.49	1,923,300	50.49
15 May 2013	50.76	51.05	50.56	50.86	1,985,500	50.86
14 May 2013	50.84	50.91	50.53	50.70	2,240,000	50.70
13 May 2013	51.50	51.50	50.70	50.85	2,292,700	50.85
10 May 2013	51.49	51.72	50.82	51.64	3,671,500	51.64
9 May 2013	52.18	52.78	51.84	52.08	5,895,700	52.08
8 May 2013	52.44	53.33	51.76	53.21	5,532,700	53.21
7 May 2013	51.24	52.67	50.76	52.63	3,190,100	52.63
6 May 2013	51.15	51.16	50.45	50.98	1,749,300	50.98
3 May 2013	50.73	51.27	50.65	51.17	1,437,300	51.17
2 May 2013	50.10	50.49	49.80	50.35	1,680,600	50.35
1 May 2013	50.36	50.49	49.90	50.14	1,579,600	50.14
30 Apr 2013	50.10	50.41	49.59	50.41	2,157,400	50.41
29 Apr 2013	50.52	50.63	49.83	49.94	2,398,600	49.94
26 Apr 2013	50.23	50.65	49.76	50.49	2,459,500	50.49
25 Apr 2013	48.99	50.84	48.83	50.29	3,264,700	50.29
24 Apr 2013	48.39	48.78	48.39	48.74	1,179,900	48.74
23 Apr 2013	48.40	49.16	47.84	48.29	1,568,300	48.29
22 Apr 2013	48.51	48.67	47.82	48.25	1,197,400	48.25
19 Apr 2013	48.11	48.44	47.79	48.42	1,668,900	48.42
18 Apr 2013	48.70	49.14	47.78	47.88	2,191,600	47.88
17 Apr 2013	49.05	49.17	48.22	48.53	2,507,500	48.53
16 Apr 2013	49.21	49.38	48.90	49.35	2,000,100	49.35
15 Apr 2013	49.93	50.12	48.89	48.95	2,360,500	48.95
12 Apr 2013	49.72	50.73	49.28	50.43	5,100,800	50.43
11 Apr 2013	48.86	51.25	48.76	50.25	7,654,800	50.25
10 Apr 2013	47.61	48.17	47.42	48.17	3,816,300	48.17
9 Apr 2013	46.97	47.41	46.59	47.40	3,346,400	47.40
8 Apr 2013	46.11	46.90	45.86	46.89	2,284,700	46.89
5 Apr 2013	45.23	46.31	45.17	46.20	1,973,600	46.20
4 Apr 2013	45.12	45.83	45.01	45.79	1,530,000	45.79
3 Apr 2013	45.95	46.31	45.00	45.12	2,521,400	45.12
2 Apr 2013	44.79	46.02	44.67	46.00	2,505,700	46.00
1 Apr 2013	44.56	45.07	44.52	44.67	2,579,700	44.67
28 Mar 2013	44.11	44.66	43.84	44.66	2,290,600	44.66
27 Mar 2013	43.91	44.21	43.15	44.12	1,937,000	44.12
26 Mar 2013	44.78	44.90	43.85	44.15	2,033,800	44.15
25 Mar 2013	44.22	44.81	44.09	44.74	3,277,900	44.74
22 Mar 2013	43.23	44.07	43.17	44.06	2,772,000	44.06
21 Mar 2013	43.69	43.82	42.83	43.01	3,758,300	43.01
20 Mar 2013	43.75	44.10	43.65	43.82	1,922,800	43.82
19 Mar 2013	44.66	44.88	43.12	43.56	3,260,100	43.56
18 Mar 2013	44.71	45.19	44.50	44.66	2,013,000	44.66
15 Mar 2013	44.92	45.54	44.72	45.21	3,356,300	45.21
14 Mar 2013	44.75	44.99	44.58	44.88	1,712,300	44.88
13 Mar 2013	44.74	44.99	44.47	44.56	2,191,000	44.56
12 Mar 2013	45.15	45.34	44.69	44.74	1,592,900	44.74
11 Mar 2013	45.25	45.46	44.91	45.15	1,761,800	45.15
8 Mar 2013	45.10	45.30	44.84	45.29	2,049,800	45.29
7 Mar 2013	44.91	45.42	44.74	44.87	1,953,700	44.87
6 Mar 2013	45.37	45.58	44.79	45.05	2,364,700	45.05
5 Mar 2013	45.34	45.49	45.12	45.25	2,722,700	45.25
4 Mar 2013	45.07	45.54	44.66	45.01	2,984,200	45.01
1 Mar 2013	45.19	45.36	44.86	45.02	3,135,900	45.02
28 Feb 2013	45.44	46.56	45.23	45.52	7,130,000	45.52
27 Feb 2013	43.74	44.70	43.52	44.50	4,227,900	44.50
26 Feb 2013	43.00	43.75	42.91	43.63	4,468,200	43.63
25 Feb 2013	43.62	43.87	42.77	42.85	2,571,000	42.85
22 Feb 2013	43.63	43.66	42.49	43.48	3,756,800	43.48
21 Feb 2013	43.78	43.85	43.27	43.51	3,006,700	43.51
20 Feb 2013	44.30	44.82	44.00	44.01	4,131,400	44.01
Feb 20, 2013	0.30 Dividend
19 Feb 2013	44.00	44.72	43.80	44.64	3,653,300	44.34
15 Feb 2013	44.02	44.68	43.65	44.06	3,675,800	43.76
14 Feb 2013	44.60	44.68	43.80	44.05	6,320,000	43.75
13 Feb 2013	44.90	45.10	44.61	44.72	3,421,800	44.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On LTD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

L Brands, Inc. (LTD)