Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,280.98 +3.47 (+0.07%) Dow
38,554.61 -131.71 (-0.34%) Nasdaq
16,824.71 +89.70 (+0.54%) Bitcoin USD
69,128.62 +922.05 (+1.35%) CMC Crypto 200
1,498.41 +30.48 (+2.08%)
Lancaster Colony Corporation (LANC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 187.08 | 188.88 | 184.51 | 186.00 | 186.00 | 10,158 |
| 27 May 2024 | 184.52 | 187.03 | 181.09 | 185.50 | 185.50 | 418,900 |
| 20 May 2024 | 191.96 | 192.67 | 184.01 | 184.47 | 184.47 | 372,300 |
| 13 May 2024 | 198.77 | 200.79 | 189.12 | 191.51 | 191.51 | 477,400 |
| 06 May 2024 | 191.77 | 197.79 | 189.99 | 197.57 | 197.57 | 529,600 |
| 29 Apr 2024 | 187.96 | 197.11 | 186.41 | 191.50 | 191.50 | 853,300 |
| 22 Apr 2024 | 186.79 | 189.80 | 182.78 | 187.03 | 187.03 | 660,800 |
| 15 Apr 2024 | 197.49 | 198.14 | 182.80 | 186.87 | 186.87 | 766,400 |
| 08 Apr 2024 | 204.98 | 205.41 | 194.88 | 196.11 | 196.11 | 495,300 |
| 01 Apr 2024 | 207.05 | 207.05 | 202.11 | 204.17 | 204.17 | 472,500 |
| 25 Mar 2024 | 206.90 | 209.08 | 201.41 | 207.63 | 207.63 | 404,300 |
| 18 Mar 2024 | 198.09 | 207.30 | 197.10 | 206.02 | 206.02 | 587,800 |
| 11 Mar 2024 | 204.73 | 206.00 | 196.61 | 198.20 | 198.20 | 833,300 |
| 06 Mar 2024 | 0.9 Dividend | |||||
| 04 Mar 2024 | 207.52 | 209.81 | 203.66 | 205.36 | 204.46 | 527,800 |
| 26 Feb 2024 | 198.80 | 208.43 | 197.65 | 206.25 | 205.34 | 705,100 |
| 19 Feb 2024 | 191.09 | 199.84 | 188.66 | 199.81 | 198.93 | 606,400 |
| 12 Feb 2024 | 189.47 | 194.92 | 187.65 | 192.89 | 192.04 | 514,500 |
| 05 Feb 2024 | 200.81 | 202.90 | 186.97 | 188.75 | 187.92 | 693,100 |
| 29 Jan 2024 | 180.44 | 215.31 | 178.99 | 202.57 | 201.68 | 1,587,700 |
| 22 Jan 2024 | 173.07 | 180.38 | 171.96 | 179.86 | 179.07 | 696,900 |
| 15 Jan 2024 | 171.70 | 173.73 | 169.32 | 171.90 | 171.14 | 432,300 |
| 08 Jan 2024 | 162.81 | 172.15 | 162.60 | 171.70 | 170.94 | 519,500 |
| 01 Jan 2024 | 166.05 | 168.94 | 162.21 | 163.11 | 162.39 | 441,700 |
| 25 Dec 2023 | 163.36 | 169.45 | 162.21 | 166.39 | 165.66 | 569,500 |
| 18 Dec 2023 | 167.53 | 169.22 | 161.54 | 162.87 | 162.15 | 628,100 |
| 11 Dec 2023 | 166.76 | 176.96 | 164.79 | 166.22 | 165.49 | 837,600 |
| 04 Dec 2023 | 167.47 | 171.92 | 166.33 | 166.42 | 165.69 | 614,500 |
| 01 Dec 2023 | 0.9 Dividend | |||||
| 27 Nov 2023 | 169.71 | 169.86 | 162.10 | 167.19 | 165.55 | 593,400 |
| 20 Nov 2023 | 166.96 | 172.75 | 166.09 | 170.65 | 168.98 | 312,600 |
| 13 Nov 2023 | 167.92 | 172.12 | 165.27 | 167.36 | 165.72 | 473,800 |
| 06 Nov 2023 | 169.76 | 169.83 | 162.91 | 167.64 | 166.00 | 521,800 |
| 30 Oct 2023 | 168.74 | 176.28 | 160.01 | 171.00 | 169.32 | 822,300 |
| 23 Oct 2023 | 165.94 | 169.16 | 161.79 | 167.05 | 165.41 | 562,100 |
| 16 Oct 2023 | 178.56 | 178.57 | 165.51 | 165.86 | 164.23 | 801,200 |
| 09 Oct 2023 | 170.76 | 181.67 | 168.05 | 177.01 | 175.28 | 745,400 |
| 02 Oct 2023 | 164.20 | 172.44 | 160.71 | 171.85 | 170.17 | 588,900 |
| 25 Sept 2023 | 166.81 | 167.81 | 163.23 | 165.03 | 163.41 | 547,800 |
| 18 Sept 2023 | 172.47 | 176.22 | 166.69 | 167.27 | 165.63 | 623,300 |
| 11 Sept 2023 | 159.78 | 173.03 | 159.36 | 172.50 | 170.81 | 1,003,000 |
| 07 Sept 2023 | 0.85 Dividend | |||||
| 04 Sept 2023 | 165.07 | 166.63 | 158.88 | 159.43 | 157.05 | 623,900 |
| 28 Aug 2023 | 165.88 | 167.07 | 163.58 | 165.85 | 163.37 | 637,700 |
| 21 Aug 2023 | 182.70 | 185.03 | 159.00 | 165.23 | 162.76 | 1,254,100 |
| 14 Aug 2023 | 186.55 | 187.78 | 181.03 | 182.93 | 180.20 | 598,200 |
| 07 Aug 2023 | 192.63 | 194.27 | 183.41 | 186.56 | 183.78 | 502,100 |
| 31 Jul 2023 | 192.02 | 196.45 | 191.43 | 193.32 | 190.43 | 983,800 |
| 24 Jul 2023 | 193.09 | 197.04 | 191.51 | 192.17 | 189.30 | 468,400 |
| 17 Jul 2023 | 186.78 | 195.19 | 186.08 | 193.65 | 190.76 | 607,600 |
| 10 Jul 2023 | 188.96 | 191.85 | 185.67 | 187.26 | 184.46 | 558,400 |
| 03 Jul 2023 | 200.20 | 201.42 | 189.21 | 189.32 | 186.49 | 443,300 |
| 26 Jun 2023 | 199.50 | 201.58 | 194.32 | 201.09 | 198.09 | 665,000 |
| 19 Jun 2023 | 186.28 | 200.56 | 183.66 | 200.33 | 197.34 | 1,014,200 |
| 12 Jun 2023 | 198.74 | 198.90 | 183.80 | 186.04 | 183.26 | 1,346,000 |
| 08 Jun 2023 | 0.85 Dividend | |||||
| 05 Jun 2023 | 202.12 | 202.12 | 197.64 | 198.33 | 194.54 | 499,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.