Canada markets closed

L Brands, Inc. (LB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.85+1.50 (+1.96%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202177.3677.9576.1977.8577.853,214,200
Jul. 22, 202175.7676.7575.1776.3576.353,324,700
Jul. 21, 202175.1877.3474.9475.7675.765,892,700
Jul. 20, 202170.6574.7770.3974.4674.466,026,400
Jul. 19, 202170.6471.6469.0970.0270.027,628,400
Jul. 16, 202174.2875.5072.6072.7572.7512,656,900
Jul. 15, 202174.3075.5072.8074.2174.2110,702,600
Jul. 14, 202175.5177.6674.7575.1275.126,505,000
Jul. 13, 202176.1376.7574.0374.1274.123,109,100
Jul. 12, 202174.4677.8773.5476.5676.565,079,200
Jul. 09, 202172.5074.6172.4273.5073.502,514,000
Jul. 08, 202170.0072.1468.8471.3871.382,446,800
Jul. 07, 202172.7773.6371.6872.2572.252,468,500
Jul. 06, 202174.1874.2872.1773.4873.482,513,200
Jul. 02, 202173.8074.2472.9074.0574.051,679,100
Jul. 01, 202172.7474.3272.5573.5673.563,683,300
Jun. 30, 202171.1572.2371.0872.0672.062,756,800
Jun. 29, 202171.4172.2370.9371.2171.211,999,400
Jun. 28, 202171.8571.9870.2170.9770.972,388,900
Jun. 25, 202172.5373.2571.8672.2772.277,829,800
Jun. 24, 202171.6172.5071.0172.1472.143,140,800
Jun. 23, 202168.9171.4068.7171.0771.073,521,400
Jun. 22, 202165.8869.6065.4369.0969.096,069,100
Jun. 21, 202163.6866.0063.5665.7965.794,848,400
Jun. 18, 202161.9663.7561.5262.7862.785,261,200
Jun. 17, 202166.0966.4962.7762.7962.795,942,000
Jun. 16, 202164.8466.4263.2566.1766.174,349,300
Jun. 15, 202165.7566.1863.7364.6664.664,025,300
Jun. 14, 202166.8567.6964.9165.7465.745,161,500
Jun. 11, 202166.0567.0365.9567.0167.013,134,400
Jun. 10, 202166.4767.7064.6065.5265.523,192,900
Jun. 09, 202165.8365.9763.9465.4665.463,934,100
Jun. 08, 202165.9866.4565.1365.7965.793,261,600
Jun. 07, 202165.9767.1965.3166.1466.143,197,300
Jun. 04, 202166.4166.6264.2365.7165.714,321,400
Jun. 03, 202166.5067.4065.5066.0766.075,760,300
Jun. 03, 20210.15 Dividend
Jun. 02, 202170.2270.4966.9768.1768.024,747,600
Jun. 01, 202170.1770.8969.2270.7970.634,543,200
May 28, 202169.5070.6468.3169.8769.723,629,000
May 27, 202168.8070.2868.5169.4469.2916,591,700
May 26, 202166.6069.0666.5768.2568.103,120,900
May 25, 202167.0868.6866.4366.5766.424,138,800
May 24, 202165.2067.0964.6566.2166.065,134,000
May 21, 202165.0366.1864.3864.7964.655,825,100
May 20, 202167.0068.4062.8064.6864.546,744,000
May 19, 202167.0968.0566.0067.3167.165,223,300
May 18, 202171.4571.9968.7669.4969.345,147,300
May 17, 202168.7570.6968.0770.4870.323,287,800
May 14, 202166.5369.7666.5369.2369.083,391,700
May 13, 202165.5867.0164.6965.7565.612,858,900
May 12, 202168.0168.1664.5264.8064.664,984,900
May 11, 202167.3867.8564.7867.5767.426,481,700
May 10, 202167.9171.3567.9168.7968.644,812,800
May 07, 202165.4967.6365.3467.2967.147,232,400
May 06, 202165.7566.0064.9765.9465.792,783,900
May 05, 202166.4266.5165.1065.6965.553,190,900
May 04, 202166.5666.8464.4865.8565.713,255,000
May 03, 202166.0568.2566.0567.6367.484,046,600
Apr. 30, 202165.8466.6265.4865.9065.752,615,900
Apr. 29, 202167.7068.0666.3666.6566.502,540,000
Apr. 28, 202167.4068.0866.8767.4467.291,950,200
Apr. 27, 202166.5868.2966.4867.5967.442,279,700
Apr. 26, 202167.4868.0065.4866.4566.302,018,800
Apr. 23, 202166.1467.6665.4667.3867.232,068,400
Apr. 22, 202165.6766.5665.2566.0765.922,149,300
Apr. 21, 202163.4165.6463.4165.3165.171,951,200
Apr. 20, 202165.7265.7262.8564.1263.983,332,600
Apr. 19, 202166.3266.6465.6065.9065.752,191,400
Apr. 16, 202167.2167.9166.2166.8466.692,834,900
Apr. 15, 202167.1967.7766.6366.7866.633,040,100
Apr. 14, 202165.7667.9165.6366.8066.653,252,800
Apr. 13, 202166.7567.2765.2265.7665.622,447,900
Apr. 12, 202166.4867.2365.8666.6166.462,247,300
Apr. 09, 202165.1666.8465.0666.7866.633,030,000
Apr. 08, 202164.1565.2563.0365.2065.063,824,200
Apr. 07, 202162.7465.1662.5064.2964.154,995,400
Apr. 06, 202161.8062.2761.1462.0461.905,827,600
Apr. 05, 202162.4562.8761.0161.7661.623,852,000
Apr. 01, 202162.1462.3159.8761.8061.664,289,400
Mar. 31, 202163.0063.2861.3161.8661.723,345,900
Mar. 30, 202160.4663.1660.0062.8762.734,137,700
Mar. 29, 202161.9762.6559.2659.7659.633,881,800
Mar. 26, 202163.2664.1260.3761.6061.465,467,800
Mar. 25, 202156.3259.8856.0159.4359.303,780,100
Mar. 24, 202158.5459.1957.1157.2957.163,422,200
Mar. 23, 202158.6459.1756.7657.4857.354,852,500
Mar. 22, 202160.8961.9359.8960.0159.883,334,500
Mar. 19, 202160.0261.2859.4360.5460.415,097,100
Mar. 18, 202161.2161.8959.7460.1660.032,372,100
Mar. 17, 202159.4761.2058.9361.1260.992,215,800
Mar. 16, 202160.7961.1259.7160.2760.142,686,500
Mar. 15, 202161.5062.0860.5560.7460.613,350,000
Mar. 12, 202159.7361.4359.3460.8160.686,575,900
Mar. 11, 202155.2656.2755.0755.8555.733,339,700
Mar. 10, 202154.4355.3553.4454.7554.632,860,200
Mar. 09, 202155.3755.6554.0554.5154.393,568,200
Mar. 08, 202155.9656.5454.7855.2455.123,560,300
Mar. 05, 202154.7556.0852.7455.6855.563,473,300
Mar. 04, 202154.8655.6552.6354.0853.963,650,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...