Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,933.47 +1,222.79 (+1.92%) CMC Crypto 200
1,406.25 +93.62 (+7.13%)
Lancaster Colony Corporation (LANC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 195.70 | 195.98 | 190.88 | 191.50 | 191.50 | 149,123 |
| 02 May 2024 | 188.68 | 197.11 | 186.41 | 192.00 | 192.00 | 204,700 |
| 01 May 2024 | 190.22 | 193.00 | 187.34 | 191.43 | 191.43 | 192,300 |
| 30 Apr 2024 | 189.93 | 191.16 | 187.78 | 190.81 | 190.81 | 165,800 |
| 29 Apr 2024 | 187.96 | 190.82 | 187.27 | 190.35 | 190.35 | 141,400 |
| 26 Apr 2024 | 187.28 | 188.86 | 186.94 | 187.03 | 187.03 | 149,800 |
| 25 Apr 2024 | 188.29 | 189.44 | 185.31 | 187.98 | 187.98 | 116,700 |
| 24 Apr 2024 | 185.36 | 189.27 | 185.28 | 188.80 | 188.80 | 131,300 |
| 23 Apr 2024 | 185.25 | 189.80 | 182.78 | 186.86 | 186.86 | 153,700 |
| 22 Apr 2024 | 186.79 | 187.74 | 185.01 | 185.59 | 185.59 | 109,300 |
| 19 Apr 2024 | 183.75 | 187.32 | 183.75 | 186.87 | 186.87 | 130,900 |
| 18 Apr 2024 | 186.31 | 186.31 | 182.80 | 183.62 | 183.62 | 138,100 |
| 17 Apr 2024 | 191.65 | 191.65 | 185.13 | 185.40 | 185.40 | 124,100 |
| 16 Apr 2024 | 194.30 | 195.21 | 189.87 | 190.02 | 190.02 | 148,700 |
| 15 Apr 2024 | 197.49 | 198.14 | 193.03 | 194.81 | 194.81 | 224,600 |
| 12 Apr 2024 | 197.55 | 198.21 | 194.88 | 196.11 | 196.11 | 93,100 |
| 11 Apr 2024 | 199.50 | 200.10 | 198.26 | 198.56 | 198.56 | 108,300 |
| 10 Apr 2024 | 199.52 | 199.69 | 196.96 | 198.75 | 198.75 | 111,400 |
| 09 Apr 2024 | 203.25 | 203.58 | 201.07 | 202.77 | 202.77 | 101,600 |
| 08 Apr 2024 | 204.98 | 205.41 | 202.71 | 202.83 | 202.83 | 80,900 |
| 05 Apr 2024 | 204.58 | 206.05 | 202.48 | 204.17 | 204.17 | 93,000 |
| 04 Apr 2024 | 205.79 | 206.67 | 204.25 | 204.51 | 204.51 | 87,400 |
| 03 Apr 2024 | 205.25 | 206.60 | 204.44 | 205.08 | 205.08 | 88,100 |
| 02 Apr 2024 | 205.90 | 206.95 | 202.11 | 206.80 | 206.80 | 123,600 |
| 01 Apr 2024 | 207.05 | 207.05 | 204.61 | 206.47 | 206.47 | 80,400 |
| 28 Mar 2024 | 208.06 | 209.08 | 206.96 | 207.63 | 207.63 | 81,000 |
| 27 Mar 2024 | 204.63 | 207.29 | 204.63 | 207.07 | 207.07 | 171,000 |
| 26 Mar 2024 | 204.76 | 204.98 | 201.41 | 204.02 | 204.02 | 87,200 |
| 25 Mar 2024 | 206.90 | 206.90 | 202.60 | 203.14 | 203.14 | 65,100 |
| 22 Mar 2024 | 205.86 | 207.30 | 204.10 | 206.02 | 206.02 | 94,300 |
| 21 Mar 2024 | 203.02 | 206.79 | 201.54 | 205.74 | 205.74 | 125,600 |
| 20 Mar 2024 | 199.18 | 203.50 | 198.92 | 203.36 | 203.36 | 147,200 |
| 19 Mar 2024 | 198.01 | 199.89 | 197.61 | 198.91 | 198.91 | 119,500 |
| 18 Mar 2024 | 198.09 | 200.63 | 197.10 | 197.70 | 197.70 | 101,200 |
| 15 Mar 2024 | 198.76 | 200.40 | 196.61 | 198.20 | 198.20 | 330,800 |
| 14 Mar 2024 | 199.83 | 200.18 | 197.96 | 200.15 | 200.15 | 95,800 |
| 13 Mar 2024 | 203.40 | 203.52 | 197.66 | 199.83 | 199.83 | 143,000 |
| 12 Mar 2024 | 203.71 | 204.48 | 201.57 | 202.75 | 202.75 | 186,400 |
| 11 Mar 2024 | 204.73 | 206.00 | 203.10 | 204.21 | 204.21 | 77,300 |
| 08 Mar 2024 | 206.51 | 207.27 | 204.24 | 205.36 | 205.36 | 84,600 |
| 07 Mar 2024 | 205.82 | 208.54 | 203.80 | 205.02 | 205.02 | 125,900 |
| 06 Mar 2024 | 205.14 | 207.24 | 203.66 | 204.50 | 204.50 | 79,300 |
| 06 Mar 2024 | 0.9 Dividend | |||||
| 05 Mar 2024 | 206.84 | 208.94 | 203.75 | 204.61 | 203.71 | 131,400 |
| 04 Mar 2024 | 207.52 | 209.81 | 206.78 | 206.79 | 205.88 | 106,600 |
| 01 Mar 2024 | 206.92 | 207.14 | 202.44 | 206.25 | 205.34 | 103,400 |
| 29 Feb 2024 | 206.82 | 208.43 | 203.40 | 206.92 | 206.01 | 175,200 |
| 28 Feb 2024 | 200.69 | 205.22 | 199.62 | 205.16 | 204.26 | 131,500 |
| 27 Feb 2024 | 202.15 | 202.15 | 199.50 | 201.27 | 200.38 | 142,800 |
| 26 Feb 2024 | 198.80 | 201.66 | 197.65 | 201.46 | 200.57 | 152,200 |
| 23 Feb 2024 | 193.85 | 199.84 | 193.85 | 199.81 | 198.93 | 146,200 |
| 22 Feb 2024 | 191.63 | 193.87 | 188.66 | 193.55 | 192.70 | 206,300 |
| 21 Feb 2024 | 193.05 | 195.25 | 191.63 | 192.83 | 191.98 | 122,300 |
| 20 Feb 2024 | 191.09 | 195.87 | 191.09 | 193.88 | 193.03 | 131,600 |
| 16 Feb 2024 | 192.31 | 194.35 | 189.97 | 192.89 | 192.04 | 87,200 |
| 15 Feb 2024 | 191.53 | 192.73 | 190.12 | 192.16 | 191.31 | 86,300 |
| 14 Feb 2024 | 190.06 | 191.40 | 187.76 | 189.89 | 189.05 | 99,800 |
| 13 Feb 2024 | 193.40 | 193.47 | 187.65 | 189.66 | 188.83 | 109,500 |
| 12 Feb 2024 | 189.47 | 194.92 | 189.47 | 194.42 | 193.56 | 131,700 |
| 09 Feb 2024 | 188.20 | 189.90 | 187.16 | 188.75 | 187.92 | 106,600 |
| 08 Feb 2024 | 187.84 | 190.99 | 186.97 | 188.16 | 187.33 | 105,500 |
| 07 Feb 2024 | 193.32 | 193.50 | 187.38 | 187.64 | 186.81 | 130,700 |
| 06 Feb 2024 | 196.61 | 198.44 | 192.64 | 193.29 | 192.44 | 152,700 |
| 05 Feb 2024 | 200.81 | 202.90 | 196.11 | 196.51 | 195.65 | 197,600 |
| 02 Feb 2024 | 202.00 | 204.92 | 197.52 | 202.57 | 201.68 | 296,500 |
| 01 Feb 2024 | 195.46 | 215.31 | 189.24 | 204.04 | 203.14 | 576,200 |
| 31 Jan 2024 | 187.44 | 190.56 | 183.71 | 183.78 | 182.97 | 381,300 |
| 30 Jan 2024 | 181.60 | 187.59 | 181.39 | 187.31 | 186.49 | 208,900 |
| 29 Jan 2024 | 180.44 | 181.75 | 178.99 | 181.57 | 180.77 | 124,800 |
| 26 Jan 2024 | 179.82 | 180.38 | 178.49 | 179.86 | 179.07 | 97,700 |
| 25 Jan 2024 | 178.21 | 179.08 | 175.10 | 178.48 | 177.69 | 198,800 |
| 24 Jan 2024 | 177.78 | 178.97 | 175.68 | 176.16 | 175.39 | 132,100 |
| 23 Jan 2024 | 175.99 | 178.07 | 174.52 | 177.03 | 176.25 | 118,500 |
| 22 Jan 2024 | 173.07 | 174.66 | 171.96 | 174.40 | 173.63 | 149,800 |
| 19 Jan 2024 | 173.73 | 173.73 | 170.82 | 171.90 | 171.14 | 113,100 |
| 18 Jan 2024 | 171.25 | 173.37 | 169.32 | 173.24 | 172.48 | 114,200 |
| 17 Jan 2024 | 170.23 | 172.72 | 170.23 | 171.83 | 171.07 | 97,200 |
| 16 Jan 2024 | 171.70 | 173.07 | 170.57 | 171.31 | 170.56 | 107,800 |
| 12 Jan 2024 | 169.46 | 172.15 | 169.10 | 171.70 | 170.94 | 124,700 |
| 11 Jan 2024 | 167.33 | 168.56 | 166.75 | 167.78 | 167.04 | 109,400 |
| 10 Jan 2024 | 164.77 | 168.09 | 164.36 | 167.95 | 167.21 | 116,400 |
| 09 Jan 2024 | 162.85 | 165.83 | 162.60 | 165.83 | 165.10 | 96,300 |
| 08 Jan 2024 | 162.81 | 164.63 | 162.81 | 164.36 | 163.64 | 72,700 |
| 05 Jan 2024 | 163.12 | 164.14 | 162.21 | 163.11 | 162.39 | 102,700 |
| 04 Jan 2024 | 163.90 | 165.25 | 162.88 | 164.06 | 163.34 | 101,400 |
| 03 Jan 2024 | 166.66 | 167.55 | 163.32 | 163.51 | 162.79 | 96,700 |
| 02 Jan 2024 | 166.05 | 168.94 | 164.33 | 166.39 | 165.66 | 140,900 |
| 29 Dec 2023 | 165.94 | 169.45 | 165.58 | 166.39 | 165.66 | 178,800 |
| 28 Dec 2023 | 163.70 | 167.11 | 163.70 | 166.30 | 165.57 | 170,400 |
| 27 Dec 2023 | 163.70 | 165.44 | 163.56 | 163.90 | 163.18 | 117,600 |
| 26 Dec 2023 | 163.36 | 164.49 | 162.21 | 163.70 | 162.98 | 102,700 |
| 22 Dec 2023 | 163.23 | 165.41 | 162.67 | 162.87 | 162.15 | 95,800 |
| 21 Dec 2023 | 164.74 | 166.71 | 161.54 | 161.88 | 161.17 | 114,500 |
| 20 Dec 2023 | 166.20 | 167.74 | 163.99 | 164.22 | 163.50 | 145,000 |
| 19 Dec 2023 | 167.51 | 168.64 | 166.74 | 167.66 | 166.92 | 145,500 |
| 18 Dec 2023 | 167.53 | 169.22 | 166.48 | 166.76 | 166.03 | 127,300 |
| 15 Dec 2023 | 171.80 | 172.85 | 166.22 | 166.22 | 165.49 | 336,900 |
| 14 Dec 2023 | 175.00 | 176.96 | 171.02 | 171.34 | 170.59 | 152,200 |
| 13 Dec 2023 | 167.57 | 174.15 | 167.57 | 173.92 | 173.15 | 145,300 |
| 12 Dec 2023 | 167.27 | 168.58 | 165.48 | 168.38 | 167.64 | 88,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.