Lancaster Colony Corporation (LANC)
NASDAQ: LANC · Real-Time Price · USD
187.32
+6.85 (3.80%)
Nov 4, 2024, 4:00 PM EST - Market closed
Lancaster Colony Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 180.49 | 187.50 | 180.36 | 187.32 | 187.32 | 3.80% | 162,179 |
Nov 1, 2024 | 175.63 | 181.74 | 175.63 | 180.47 | 180.47 | 3.96% | 277,923 |
Oct 31, 2024 | 178.35 | 185.02 | 170.50 | 173.60 | 173.60 | -6.16% | 262,321 |
Oct 30, 2024 | 182.34 | 185.20 | 180.05 | 185.00 | 185.00 | 1.16% | 202,337 |
Oct 29, 2024 | 180.04 | 183.12 | 180.04 | 182.88 | 182.88 | 0.98% | 142,264 |
Oct 28, 2024 | 177.72 | 181.42 | 177.72 | 181.11 | 181.11 | 2.20% | 126,341 |
Oct 25, 2024 | 177.72 | 178.69 | 176.33 | 177.21 | 177.21 | 0.41% | 113,692 |
Oct 24, 2024 | 175.94 | 176.95 | 174.66 | 176.48 | 176.48 | 0.23% | 127,464 |
Oct 23, 2024 | 175.40 | 176.37 | 174.92 | 176.08 | 176.08 | 0.27% | 111,880 |
Oct 22, 2024 | 172.35 | 175.88 | 171.27 | 175.60 | 175.60 | 2.09% | 208,136 |
Oct 21, 2024 | 175.97 | 176.23 | 171.90 | 172.00 | 172.00 | -2.15% | 136,465 |
Oct 18, 2024 | 178.23 | 178.93 | 175.78 | 175.78 | 175.78 | -1.48% | 96,696 |
Oct 17, 2024 | 180.53 | 180.53 | 176.94 | 178.42 | 178.42 | -0.83% | 86,419 |
Oct 16, 2024 | 180.86 | 181.84 | 179.49 | 179.92 | 179.92 | -0.30% | 91,243 |
Oct 15, 2024 | 180.24 | 183.07 | 180.15 | 180.47 | 180.47 | 0.39% | 106,408 |
Oct 14, 2024 | 180.58 | 181.42 | 179.48 | 179.77 | 179.77 | -0.28% | 58,569 |
Oct 11, 2024 | 177.65 | 181.13 | 177.65 | 180.28 | 180.28 | 1.16% | 96,275 |
Oct 10, 2024 | 179.71 | 180.58 | 175.08 | 178.22 | 178.22 | -1.36% | 152,371 |
Oct 9, 2024 | 180.01 | 182.01 | 180.01 | 180.68 | 180.68 | -0.01% | 67,327 |
Oct 8, 2024 | 178.21 | 181.87 | 178.21 | 180.70 | 180.70 | 1.31% | 114,094 |
Oct 7, 2024 | 176.10 | 178.67 | 175.67 | 178.37 | 178.37 | 0.83% | 94,042 |
Oct 4, 2024 | 176.58 | 178.14 | 176.02 | 176.91 | 176.91 | 0.72% | 71,715 |
Oct 3, 2024 | 174.77 | 175.87 | 173.99 | 175.65 | 175.65 | -0.14% | 57,080 |
Oct 2, 2024 | 176.00 | 176.40 | 174.69 | 175.89 | 175.89 | -0.77% | 74,864 |
Oct 1, 2024 | 176.42 | 177.74 | 174.16 | 177.25 | 177.25 | 0.39% | 106,008 |
Sep 30, 2024 | 179.10 | 181.63 | 175.41 | 176.57 | 176.57 | -1.20% | 106,250 |
Sep 27, 2024 | 180.65 | 181.52 | 178.58 | 178.72 | 178.72 | -0.30% | 85,989 |
Sep 26, 2024 | 178.38 | 179.59 | 177.19 | 179.26 | 179.26 | 0.89% | 114,240 |
Sep 25, 2024 | 179.49 | 179.71 | 177.16 | 177.68 | 177.68 | -0.63% | 107,130 |
Sep 24, 2024 | 180.40 | 180.93 | 178.79 | 178.80 | 178.80 | -0.66% | 110,122 |
Sep 23, 2024 | 181.36 | 182.59 | 179.46 | 179.99 | 179.99 | -1.00% | 104,312 |
Sep 20, 2024 | 181.71 | 182.04 | 180.00 | 181.80 | 181.80 | 0.38% | 484,294 |
Sep 19, 2024 | 180.90 | 181.92 | 178.20 | 181.11 | 181.11 | 1.02% | 138,650 |
Sep 18, 2024 | 179.32 | 184.58 | 178.41 | 179.29 | 179.29 | -0.16% | 136,459 |
Sep 17, 2024 | 179.42 | 182.88 | 179.42 | 179.58 | 179.58 | 0.15% | 128,647 |
Sep 16, 2024 | 180.78 | 181.41 | 178.97 | 179.31 | 179.31 | -0.18% | 98,764 |
Sep 13, 2024 | 178.94 | 179.67 | 176.33 | 179.63 | 179.63 | 1.13% | 112,663 |
Sep 12, 2024 | 175.19 | 177.77 | 173.84 | 177.63 | 177.63 | 1.62% | 96,773 |
Sep 11, 2024 | 176.00 | 176.06 | 171.66 | 174.80 | 174.80 | -1.06% | 106,299 |
Sep 10, 2024 | 176.04 | 178.28 | 174.51 | 176.68 | 176.68 | 0.53% | 107,398 |
Sep 9, 2024 | 176.69 | 177.38 | 174.82 | 175.74 | 175.74 | -1.04% | 136,339 |
Sep 6, 2024 | 177.24 | 178.74 | 176.16 | 177.59 | 176.69 | 0.03% | 108,505 |
Sep 5, 2024 | 177.07 | 179.99 | 176.28 | 177.53 | 176.63 | 0.50% | 144,588 |
Sep 4, 2024 | 170.79 | 176.89 | 170.45 | 176.64 | 175.74 | 3.43% | 187,418 |
Sep 3, 2024 | 170.52 | 171.71 | 169.33 | 170.79 | 169.92 | 0.02% | 98,263 |
Aug 30, 2024 | 170.15 | 170.83 | 168.37 | 170.76 | 169.89 | 0.48% | 145,432 |
Aug 29, 2024 | 169.90 | 172.48 | 167.71 | 169.94 | 169.07 | 0.64% | 181,866 |
Aug 28, 2024 | 167.90 | 170.44 | 167.50 | 168.86 | 168.00 | 0.72% | 155,147 |
Aug 27, 2024 | 171.40 | 171.62 | 167.26 | 167.65 | 166.80 | -2.05% | 190,734 |
Aug 26, 2024 | 175.14 | 175.82 | 170.75 | 171.16 | 170.29 | -1.35% | 204,082 |
Aug 23, 2024 | 173.41 | 175.75 | 171.00 | 173.51 | 172.63 | 0.16% | 317,925 |
Aug 22, 2024 | 185.91 | 186.60 | 169.37 | 173.23 | 172.35 | -12.33% | 628,416 |
Aug 21, 2024 | 199.27 | 201.36 | 197.15 | 197.60 | 196.59 | -0.31% | 183,106 |
Aug 20, 2024 | 198.20 | 198.72 | 196.20 | 198.21 | 197.20 | -0.14% | 133,061 |
Aug 19, 2024 | 198.70 | 199.85 | 196.05 | 198.49 | 197.48 | 0.06% | 118,689 |
Aug 16, 2024 | 197.77 | 198.68 | 196.63 | 198.38 | 197.37 | 0.02% | 107,242 |
Aug 15, 2024 | 197.00 | 199.72 | 196.19 | 198.35 | 197.34 | 1.65% | 114,086 |
Aug 14, 2024 | 192.98 | 195.32 | 192.84 | 195.13 | 194.14 | 0.90% | 75,366 |
Aug 13, 2024 | 190.22 | 194.36 | 187.80 | 193.39 | 192.41 | 2.45% | 127,291 |
Aug 12, 2024 | 192.05 | 192.05 | 188.33 | 188.77 | 187.81 | -1.84% | 123,353 |
Aug 9, 2024 | 191.81 | 192.80 | 189.75 | 192.30 | 191.32 | 0.01% | 105,426 |
Aug 8, 2024 | 191.55 | 193.23 | 191.55 | 192.28 | 191.30 | 0.73% | 90,876 |
Aug 7, 2024 | 190.92 | 192.73 | 189.14 | 190.88 | 189.91 | 0.84% | 127,167 |
Aug 6, 2024 | 186.11 | 190.03 | 186.11 | 189.29 | 188.33 | 1.88% | 104,599 |
Aug 5, 2024 | 188.30 | 190.81 | 184.21 | 185.79 | 184.84 | -2.99% | 162,117 |
Aug 2, 2024 | 188.04 | 192.18 | 185.32 | 191.51 | 190.53 | 0.44% | 164,392 |
Aug 1, 2024 | 192.37 | 195.27 | 188.68 | 190.67 | 189.70 | -1.24% | 125,109 |
Jul 31, 2024 | 191.42 | 195.05 | 189.94 | 193.06 | 192.08 | 1.06% | 189,683 |
Jul 30, 2024 | 186.61 | 191.78 | 186.61 | 191.04 | 190.07 | 2.60% | 101,671 |
Jul 29, 2024 | 188.12 | 188.12 | 184.54 | 186.20 | 185.25 | -1.12% | 114,580 |
Jul 26, 2024 | 187.29 | 188.53 | 184.69 | 188.30 | 187.34 | 1.55% | 109,174 |
Jul 25, 2024 | 186.28 | 187.69 | 185.18 | 185.42 | 184.48 | 0.14% | 194,649 |
Jul 24, 2024 | 185.91 | 188.76 | 184.97 | 185.17 | 184.23 | -1.08% | 138,786 |
Jul 23, 2024 | 185.77 | 188.19 | 185.77 | 187.20 | 186.25 | 0.98% | 117,541 |
Jul 22, 2024 | 184.22 | 186.48 | 182.39 | 185.38 | 184.44 | 0.78% | 151,958 |
Jul 19, 2024 | 188.82 | 188.82 | 183.08 | 183.94 | 183.00 | -2.25% | 100,447 |
Jul 18, 2024 | 190.07 | 192.92 | 188.00 | 188.17 | 187.21 | -1.49% | 84,740 |
Jul 17, 2024 | 188.94 | 192.42 | 188.94 | 191.01 | 190.04 | 0.96% | 91,722 |
Jul 16, 2024 | 187.03 | 189.87 | 186.09 | 189.19 | 188.23 | 1.79% | 134,655 |
Jul 15, 2024 | 186.87 | 187.27 | 185.16 | 185.87 | 184.92 | -0.26% | 111,372 |
Jul 12, 2024 | 186.88 | 188.44 | 185.95 | 186.35 | 185.40 | 0.71% | 84,565 |
Jul 11, 2024 | 185.39 | 187.35 | 183.74 | 185.04 | 184.10 | 1.01% | 127,320 |
Jul 10, 2024 | 183.69 | 184.16 | 181.51 | 183.19 | 182.26 | 0.10% | 128,971 |
Jul 9, 2024 | 186.60 | 187.13 | 182.62 | 183.01 | 182.08 | -2.08% | 95,609 |
Jul 8, 2024 | 190.11 | 190.68 | 186.78 | 186.90 | 185.95 | -1.12% | 98,996 |
Jul 5, 2024 | 189.77 | 191.61 | 186.93 | 189.01 | 188.05 | -0.79% | 90,984 |
Jul 3, 2024 | 191.61 | 193.79 | 189.03 | 190.52 | 189.55 | -0.07% | 83,358 |
Jul 2, 2024 | 188.89 | 191.41 | 187.61 | 190.65 | 189.68 | 1.10% | 100,941 |
Jul 1, 2024 | 188.92 | 190.09 | 184.75 | 188.57 | 187.61 | -0.21% | 142,288 |
Jun 28, 2024 | 188.44 | 189.86 | 187.44 | 188.97 | 188.01 | 0.58% | 403,086 |
Jun 27, 2024 | 187.67 | 188.25 | 185.84 | 187.88 | 186.92 | 0.75% | 59,687 |
Jun 26, 2024 | 186.10 | 186.89 | 183.66 | 186.49 | 185.54 | -0.09% | 93,807 |
Jun 25, 2024 | 189.59 | 190.75 | 186.50 | 186.66 | 185.71 | -1.56% | 100,446 |
Jun 24, 2024 | 188.39 | 189.98 | 187.65 | 189.61 | 188.64 | 1.14% | 74,919 |
Jun 21, 2024 | 185.80 | 187.76 | 184.85 | 187.47 | 186.52 | 1.21% | 199,906 |
Jun 20, 2024 | 187.52 | 189.42 | 184.85 | 185.22 | 184.28 | -1.43% | 85,733 |
Jun 18, 2024 | 188.59 | 188.87 | 187.47 | 187.90 | 186.94 | -0.34% | 77,464 |
Jun 17, 2024 | 186.25 | 188.81 | 185.77 | 188.54 | 187.58 | 1.06% | 63,786 |
Jun 14, 2024 | 184.09 | 187.48 | 183.42 | 186.56 | 185.61 | 0.67% | 97,845 |
Jun 13, 2024 | 186.16 | 186.22 | 183.66 | 185.32 | 184.38 | -0.52% | 69,634 |