Canada markets closed

Lancaster Colony Corporation (LANC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
207.63+0.56 (+0.27%)
At close: 04:00PM EDT
207.63 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024208.06209.08206.96207.63207.6381,000
Mar 27, 2024204.63207.29204.63207.07207.07171,000
Mar 26, 2024204.76204.98201.41204.02204.0287,200
Mar 25, 2024206.90206.90202.60203.14203.1465,100
Mar 22, 2024205.86207.30204.10206.02206.0294,300
Mar 21, 2024203.02206.79201.54205.74205.74125,600
Mar 20, 2024199.18203.50198.92203.36203.36147,200
Mar 19, 2024198.01199.89197.61198.91198.91119,500
Mar 18, 2024198.09200.63197.10197.70197.70101,200
Mar 15, 2024198.76200.40196.61198.20198.20330,800
Mar 14, 2024199.83200.18197.96200.15200.1595,800
Mar 13, 2024203.40203.52197.66199.83199.83143,000
Mar 12, 2024203.71204.48201.57202.75202.75186,400
Mar 11, 2024204.73206.00203.10204.21204.2177,300
Mar 08, 2024206.51207.27204.24205.36205.3684,600
Mar 07, 2024205.82208.54203.80205.02205.02125,900
Mar 06, 2024205.14207.24203.66204.50204.5079,300
Mar 06, 20240.9 Dividend
Mar 05, 2024206.84208.94203.75204.61203.71131,400
Mar 04, 2024207.52209.81206.78206.79205.88106,600
Mar 01, 2024206.92207.14202.44206.25205.34103,400
Feb 29, 2024206.82208.43203.40206.92206.01175,200
Feb 28, 2024200.69205.22199.62205.16204.26131,500
Feb 27, 2024202.15202.15199.50201.27200.38142,800
Feb 26, 2024198.80201.66197.65201.46200.57152,200
Feb 23, 2024193.85199.84193.85199.81198.93146,200
Feb 22, 2024191.63193.87188.66193.55192.70206,300
Feb 21, 2024193.05195.25191.63192.83191.98122,300
Feb 20, 2024191.09195.87191.09193.88193.03131,600
Feb 16, 2024192.31194.35189.97192.89192.0487,200
Feb 15, 2024191.53192.73190.12192.16191.3186,300
Feb 14, 2024190.06191.40187.76189.89189.0599,800
Feb 13, 2024193.40193.47187.65189.66188.83109,500
Feb 12, 2024189.47194.92189.47194.42193.56131,700
Feb 09, 2024188.20189.90187.16188.75187.92106,600
Feb 08, 2024187.84190.99186.97188.16187.33105,500
Feb 07, 2024193.32193.50187.38187.64186.81130,700
Feb 06, 2024196.61198.44192.64193.29192.44152,700
Feb 05, 2024200.81202.90196.11196.51195.65197,600
Feb 02, 2024202.00204.92197.52202.57201.68296,500
Feb 01, 2024195.46215.31189.24204.04203.14576,200
Jan 31, 2024187.44190.56183.71183.78182.97381,300
Jan 30, 2024181.60187.59181.39187.31186.49208,900
Jan 29, 2024180.44181.75178.99181.57180.77124,800
Jan 26, 2024179.82180.38178.49179.86179.0797,700
Jan 25, 2024178.21179.08175.10178.48177.69198,800
Jan 24, 2024177.78178.97175.68176.16175.39132,100
Jan 23, 2024175.99178.07174.52177.03176.25118,500
Jan 22, 2024173.07174.66171.96174.40173.63149,800
Jan 19, 2024173.73173.73170.82171.90171.14113,100
Jan 18, 2024171.25173.37169.32173.24172.48114,200
Jan 17, 2024170.23172.72170.23171.83171.0797,200
Jan 16, 2024171.70173.07170.57171.31170.56107,800
Jan 12, 2024169.46172.15169.10171.70170.94124,700
Jan 11, 2024167.33168.56166.75167.78167.04109,400
Jan 10, 2024164.77168.09164.36167.95167.21116,400
Jan 09, 2024162.85165.83162.60165.83165.1096,300
Jan 08, 2024162.81164.63162.81164.36163.6472,700
Jan 05, 2024163.12164.14162.21163.11162.39102,700
Jan 04, 2024163.90165.25162.88164.06163.34101,400
Jan 03, 2024166.66167.55163.32163.51162.7996,700
Jan 02, 2024166.05168.94164.33166.39165.66140,900
Dec 29, 2023165.94169.45165.58166.39165.66178,800
Dec 28, 2023163.70167.11163.70166.30165.57170,400
Dec 27, 2023163.70165.44163.56163.90163.18117,600
Dec 26, 2023163.36164.49162.21163.70162.98102,700
Dec 22, 2023163.23165.41162.67162.87162.1595,800
Dec 21, 2023164.74166.71161.54161.88161.17114,500
Dec 20, 2023166.20167.74163.99164.22163.50145,000
Dec 19, 2023167.51168.64166.74167.66166.92145,500
Dec 18, 2023167.53169.22166.48166.76166.03127,300
Dec 15, 2023171.80172.85166.22166.22165.49336,900
Dec 14, 2023175.00176.96171.02171.34170.59152,200
Dec 13, 2023167.57174.15167.57173.92173.15145,300
Dec 12, 2023167.27168.58165.48168.38167.6488,400
Dec 11, 2023166.76167.58164.79166.49165.76114,800
Dec 08, 2023167.16169.46166.33166.42165.69129,000
Dec 07, 2023169.11169.96167.00168.77168.03160,400
Dec 06, 2023168.37169.55167.85168.23167.49116,700
Dec 05, 2023170.17171.92168.02169.23168.49108,600
Dec 04, 2023167.47171.17167.47169.65168.9099,800
Dec 01, 2023165.11167.61163.30167.19166.45113,200
Dec 01, 20230.9 Dividend
Nov 30, 2023164.21166.02163.50165.90164.27118,500
Nov 29, 2023164.82164.82162.38164.06162.45100,200
Nov 28, 2023162.92165.11162.10164.12162.51107,600
Nov 27, 2023169.71169.86162.93163.76162.16153,900
Nov 24, 2023169.27172.75168.60170.65168.9838,600
Nov 22, 2023168.05171.23166.48169.94168.27138,300
Nov 21, 2023166.47168.41166.47166.58164.9568,200
Nov 20, 2023166.96168.18166.09167.45165.8167,500
Nov 17, 2023166.04167.89165.27167.36165.72117,200
Nov 16, 2023170.70170.71166.13166.13164.5086,700
Nov 15, 2023171.41171.97169.26170.13168.4682,600
Nov 14, 2023169.07172.12169.07171.62169.9493,000
Nov 13, 2023167.92167.92166.18167.15165.5194,300
Nov 10, 2023165.97167.77164.51167.64166.00124,000
Nov 09, 2023167.08167.08164.19166.34164.71108,600
Nov 08, 2023169.37169.83164.82165.41163.7991,300
Nov 07, 2023168.11169.59162.91169.56167.9094,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...