STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

La-Z-Boy Incorporated (LZB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.87

+0.16

(+0.47%)

As of 01:37PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	33.15	32.97	32.52	32.87	32.87	152,967
May 01, 2024	32.53	33.40	32.00	32.71	32.71	382,100
Apr 30, 2024	33.20	33.32	32.82	32.84	32.84	327,700
Apr 29, 2024	33.32	33.61	33.32	33.41	33.41	348,100
Apr 26, 2024	33.26	33.52	32.91	33.11	33.11	201,400
Apr 25, 2024	33.74	33.74	32.83	33.15	33.15	433,100
Apr 24, 2024	34.18	34.31	33.82	34.04	34.04	294,100
Apr 23, 2024	33.67	34.64	33.59	34.39	34.39	312,900
Apr 22, 2024	33.79	34.01	33.47	33.68	33.68	300,800
Apr 19, 2024	32.96	33.58	32.96	33.53	33.53	313,300
Apr 18, 2024	32.99	33.14	32.72	32.98	32.98	307,600
Apr 17, 2024	33.18	33.18	32.57	32.71	32.71	288,700
Apr 16, 2024	32.95	33.06	32.41	32.85	32.85	346,200
Apr 15, 2024	33.97	34.19	32.79	33.03	33.03	379,300
Apr 12, 2024	34.43	34.59	33.83	33.97	33.97	310,500
Apr 11, 2024	34.78	35.05	34.62	34.77	34.77	299,100
Apr 10, 2024	35.34	35.60	34.67	34.73	34.73	359,900
Apr 09, 2024	36.05	36.46	35.80	36.33	36.33	292,600
Apr 08, 2024	35.97	36.19	35.85	36.01	36.01	245,300
Apr 05, 2024	35.64	36.01	35.41	35.77	35.77	297,900
Apr 04, 2024	36.41	36.50	35.49	35.63	35.63	361,100
Apr 03, 2024	35.55	36.37	35.41	36.00	36.00	402,400
Apr 02, 2024	36.39	36.39	35.61	35.77	35.77	532,100
Apr 01, 2024	37.73	37.73	36.77	36.86	36.86	364,300
Mar 28, 2024	37.50	37.87	37.36	37.62	37.62	356,100
Mar 27, 2024	37.00	37.42	36.88	37.28	37.28	402,000
Mar 26, 2024	36.79	36.96	36.45	36.70	36.70	269,000
Mar 25, 2024	36.67	37.62	36.67	36.69	36.69	367,500
Mar 22, 2024	37.30	37.30	36.66	36.67	36.67	345,600
Mar 21, 2024	36.97	37.27	36.41	37.20	37.20	378,300
Mar 20, 2024	36.06	36.72	35.51	36.67	36.67	380,100
Mar 19, 2024	35.79	36.48	35.79	36.25	36.25	302,300
Mar 18, 2024	36.53	36.66	35.75	35.79	35.79	365,000
Mar 15, 2024	35.77	36.85	35.77	36.53	36.53	2,990,400
Mar 14, 2024	36.93	37.09	35.64	36.05	36.05	499,600
Mar 13, 2024	36.48	37.76	36.48	37.15	37.15	458,500
Mar 12, 2024	36.67	36.76	36.06	36.34	36.34	441,400
Mar 11, 2024	36.28	36.70	35.60	36.68	36.68	547,600
Mar 08, 2024	36.73	37.54	36.47	36.58	36.58	441,100
Mar 07, 2024	36.33	37.15	36.25	36.43	36.43	433,000
Mar 06, 2024	36.95	37.29	36.17	36.22	36.22	556,500
Mar 05, 2024	36.93	37.59	36.55	36.57	36.57	462,400
Mar 04, 2024	38.23	38.49	37.02	37.19	37.19	371,800
Mar 04, 2024	0.2 Dividend
Mar 01, 2024	38.07	38.26	37.52	38.24	38.04	333,400
Feb 29, 2024	37.73	38.10	37.40	37.99	37.79	352,300
Feb 28, 2024	37.58	37.91	37.18	37.21	37.02	331,900
Feb 27, 2024	36.80	37.88	36.80	37.84	37.64	517,300
Feb 26, 2024	36.66	37.23	36.35	36.51	36.32	449,100
Feb 23, 2024	36.06	36.97	35.77	36.93	36.74	368,100
Feb 22, 2024	35.87	36.49	35.46	35.80	35.61	446,100
Feb 21, 2024	36.39	37.00	34.57	36.08	35.89	636,500
Feb 20, 2024	37.66	38.23	37.50	37.75	37.55	418,700
Feb 16, 2024	37.89	38.23	37.65	38.03	37.83	304,700
Feb 15, 2024	38.19	38.51	37.81	38.44	38.24	392,500
Feb 14, 2024	37.68	38.19	37.21	37.84	37.64	407,200
Feb 13, 2024	37.54	37.90	36.70	37.14	36.95	562,200
Feb 12, 2024	38.44	39.87	38.39	38.91	38.71	483,300
Feb 09, 2024	37.50	38.17	37.02	38.13	37.93	383,600
Feb 08, 2024	36.80	37.76	36.75	37.65	37.45	407,500
Feb 07, 2024	35.80	36.89	35.22	36.76	36.57	482,000
Feb 06, 2024	35.43	36.04	35.43	35.91	35.72	205,100
Feb 05, 2024	35.04	35.63	34.90	35.49	35.30	265,200
Feb 02, 2024	34.77	35.89	34.30	35.65	35.46	260,000
Feb 01, 2024	35.10	35.35	34.49	35.33	35.15	218,200
Jan 31, 2024	35.85	35.91	34.75	34.81	34.63	291,200
Jan 30, 2024	35.57	35.92	35.49	35.86	35.67	186,100
Jan 29, 2024	36.00	36.00	35.59	35.79	35.60	198,600
Jan 26, 2024	36.18	36.47	35.88	35.97	35.78	203,300
Jan 25, 2024	35.59	35.99	35.26	35.94	35.75	250,600
Jan 24, 2024	35.77	35.79	34.98	35.26	35.08	234,500
Jan 23, 2024	36.00	36.24	35.33	35.35	35.17	487,700
Jan 22, 2024	35.22	35.82	35.21	35.72	35.53	363,600
Jan 19, 2024	34.56	34.92	33.99	34.88	34.70	247,500
Jan 18, 2024	34.88	34.91	33.89	34.48	34.30	323,300
Jan 17, 2024	34.48	35.07	34.17	34.55	34.37	316,100
Jan 16, 2024	35.92	35.92	34.64	34.86	34.68	313,700
Jan 12, 2024	36.68	36.78	35.86	36.16	35.97	187,500
Jan 11, 2024	36.76	36.81	36.19	36.37	36.18	313,100
Jan 10, 2024	36.85	37.10	36.74	36.95	36.76	234,700
Jan 09, 2024	36.35	36.85	36.17	36.77	36.58	301,800
Jan 08, 2024	36.26	36.75	36.26	36.71	36.52	255,500
Jan 05, 2024	36.08	36.68	36.02	36.17	35.98	321,800
Jan 04, 2024	36.40	36.68	36.26	36.43	36.24	287,100
Jan 03, 2024	36.38	36.74	36.07	36.25	36.06	396,800
Jan 02, 2024	36.59	36.96	36.33	36.75	36.56	301,400
Dec 29, 2023	37.27	37.50	36.80	36.92	36.73	268,400
Dec 28, 2023	37.65	37.65	37.21	37.35	37.15	223,600
Dec 27, 2023	37.69	38.00	37.54	37.74	37.54	229,100
Dec 26, 2023	37.40	37.84	37.38	37.74	37.54	212,700
Dec 22, 2023	36.86	37.53	36.82	37.40	37.20	294,800
Dec 21, 2023	37.17	37.34	36.61	36.82	36.63	398,400
Dec 20, 2023	37.24	37.79	36.85	36.88	36.69	351,100
Dec 19, 2023	36.60	37.69	36.60	37.44	37.24	417,800
Dec 18, 2023	36.11	37.00	36.11	36.55	36.36	395,100
Dec 15, 2023	36.67	36.98	35.79	36.10	35.91	2,772,200
Dec 14, 2023	36.15	37.02	36.15	36.66	36.47	921,300
Dec 13, 2023	35.64	36.15	34.81	35.95	35.76	695,000
Dec 12, 2023	35.70	36.15	35.53	35.66	35.47	551,000
Dec 11, 2023	35.68	36.05	35.26	35.75	35.56	444,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,839.75+111.20(+0.51%)

S&P 5005,052.28+33.89(+0.68%)

DOW38,139.01+235.72(+0.62%)

CAD/USD0.7308+0.0027(+0.37%)

CRUDE OIL79.28+0.28(+0.35%)

Bitcoin CAD80,782.46+2,509.40(+3.21%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

La-Z-Boy Incorporated (LZB)

S&P/TSX
21,839.75
+111.20(+0.51%)

S&P 500
5,052.28
+33.89(+0.68%)

DOW
38,139.01
+235.72(+0.62%)

CAD/USD
0.7308
+0.0027(+0.37%)

CRUDE OIL
79.28
+0.28(+0.35%)

Bitcoin CAD
80,782.46
+2,509.40(+3.21%)