NasdaqGS - Delayed Quote • USD
Lancaster Colony Corporation (LANC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 187.28 | 188.86 | 186.94 | 187.03 | 187.03 | 147,300 |
Apr 25, 2024 | 188.29 | 189.44 | 185.31 | 187.98 | 187.98 | 116,700 |
Apr 24, 2024 | 185.36 | 189.27 | 185.28 | 188.80 | 188.80 | 131,300 |
Apr 23, 2024 | 185.25 | 189.80 | 182.78 | 186.86 | 186.86 | 153,700 |
Apr 22, 2024 | 186.79 | 187.74 | 185.01 | 185.59 | 185.59 | 109,300 |
Apr 19, 2024 | 183.75 | 187.32 | 183.75 | 186.87 | 186.87 | 130,900 |
Apr 18, 2024 | 186.31 | 186.31 | 182.80 | 183.62 | 183.62 | 138,100 |
Apr 17, 2024 | 191.65 | 191.65 | 185.13 | 185.40 | 185.40 | 124,100 |
Apr 16, 2024 | 194.30 | 195.21 | 189.87 | 190.02 | 190.02 | 148,700 |
Apr 15, 2024 | 197.49 | 198.14 | 193.03 | 194.81 | 194.81 | 224,600 |
Apr 12, 2024 | 197.55 | 198.21 | 194.88 | 196.11 | 196.11 | 93,100 |
Apr 11, 2024 | 199.50 | 200.10 | 198.26 | 198.56 | 198.56 | 108,300 |
Apr 10, 2024 | 199.52 | 199.69 | 196.96 | 198.75 | 198.75 | 111,400 |
Apr 9, 2024 | 203.25 | 203.58 | 201.07 | 202.77 | 202.77 | 101,600 |
Apr 8, 2024 | 204.98 | 205.41 | 202.71 | 202.83 | 202.83 | 80,900 |
Apr 5, 2024 | 204.58 | 206.05 | 202.48 | 204.17 | 204.17 | 93,000 |
Apr 4, 2024 | 205.79 | 206.67 | 204.25 | 204.51 | 204.51 | 87,400 |
Apr 3, 2024 | 205.25 | 206.60 | 204.44 | 205.08 | 205.08 | 88,100 |
Apr 2, 2024 | 205.90 | 206.95 | 202.11 | 206.80 | 206.80 | 123,600 |
Apr 1, 2024 | 207.05 | 207.05 | 204.61 | 206.47 | 206.47 | 80,400 |
Mar 28, 2024 | 208.06 | 209.08 | 206.96 | 207.63 | 207.63 | 81,000 |
Mar 27, 2024 | 204.63 | 207.29 | 204.63 | 207.07 | 207.07 | 171,000 |
Mar 26, 2024 | 204.76 | 204.98 | 201.41 | 204.02 | 204.02 | 87,200 |
Mar 25, 2024 | 206.90 | 206.90 | 202.60 | 203.14 | 203.14 | 65,100 |
Mar 22, 2024 | 205.86 | 207.30 | 204.10 | 206.02 | 206.02 | 94,300 |
Mar 21, 2024 | 203.02 | 206.79 | 201.54 | 205.74 | 205.74 | 125,600 |
Mar 20, 2024 | 199.18 | 203.50 | 198.92 | 203.36 | 203.36 | 147,200 |
Mar 19, 2024 | 198.01 | 199.89 | 197.61 | 198.91 | 198.91 | 119,500 |
Mar 18, 2024 | 198.09 | 200.63 | 197.10 | 197.70 | 197.70 | 101,200 |
Mar 15, 2024 | 198.76 | 200.40 | 196.61 | 198.20 | 198.20 | 330,800 |
Mar 14, 2024 | 199.83 | 200.18 | 197.96 | 200.15 | 200.15 | 95,800 |
Mar 13, 2024 | 203.40 | 203.52 | 197.66 | 199.83 | 199.83 | 143,000 |
Mar 12, 2024 | 203.71 | 204.48 | 201.57 | 202.75 | 202.75 | 186,400 |
Mar 11, 2024 | 204.73 | 206.00 | 203.10 | 204.21 | 204.21 | 77,300 |
Mar 8, 2024 | 206.51 | 207.27 | 204.24 | 205.36 | 205.36 | 84,600 |
Mar 7, 2024 | 205.82 | 208.54 | 203.80 | 205.02 | 205.02 | 125,900 |
Mar 6, 2024 | 0.90 Dividend | |||||
Mar 6, 2024 | 205.14 | 207.24 | 203.66 | 204.50 | 204.50 | 79,300 |
Mar 5, 2024 | 206.84 | 208.94 | 203.75 | 204.61 | 203.71 | 131,400 |
Mar 4, 2024 | 207.52 | 209.81 | 206.78 | 206.79 | 205.88 | 106,600 |
Mar 1, 2024 | 206.92 | 207.14 | 202.44 | 206.25 | 205.34 | 103,400 |
Feb 29, 2024 | 206.82 | 208.43 | 203.40 | 206.92 | 206.01 | 175,200 |
Feb 28, 2024 | 200.69 | 205.22 | 199.62 | 205.16 | 204.26 | 131,500 |
Feb 27, 2024 | 202.15 | 202.15 | 199.50 | 201.27 | 200.38 | 142,800 |
Feb 26, 2024 | 198.80 | 201.66 | 197.65 | 201.46 | 200.57 | 152,200 |
Feb 23, 2024 | 193.85 | 199.84 | 193.85 | 199.81 | 198.93 | 146,200 |
Feb 22, 2024 | 191.63 | 193.87 | 188.66 | 193.55 | 192.70 | 206,300 |
Feb 21, 2024 | 193.05 | 195.25 | 191.63 | 192.83 | 191.98 | 122,300 |
Feb 20, 2024 | 191.09 | 195.87 | 191.09 | 193.88 | 193.03 | 131,600 |
Feb 16, 2024 | 192.31 | 194.35 | 189.97 | 192.89 | 192.04 | 87,200 |
Feb 15, 2024 | 191.53 | 192.73 | 190.12 | 192.16 | 191.31 | 86,300 |
Feb 14, 2024 | 190.06 | 191.40 | 187.76 | 189.89 | 189.05 | 99,800 |
Feb 13, 2024 | 193.40 | 193.47 | 187.65 | 189.66 | 188.83 | 109,500 |
Feb 12, 2024 | 189.47 | 194.92 | 189.47 | 194.42 | 193.56 | 131,700 |
Feb 9, 2024 | 188.20 | 189.90 | 187.16 | 188.75 | 187.92 | 106,600 |
Feb 8, 2024 | 187.84 | 190.99 | 186.97 | 188.16 | 187.33 | 105,500 |
Feb 7, 2024 | 193.32 | 193.50 | 187.38 | 187.64 | 186.81 | 130,700 |
Feb 6, 2024 | 196.61 | 198.44 | 192.64 | 193.29 | 192.44 | 152,700 |
Feb 5, 2024 | 200.81 | 202.90 | 196.11 | 196.51 | 195.65 | 197,600 |
Feb 2, 2024 | 202.00 | 204.92 | 197.52 | 202.57 | 201.68 | 296,500 |
Feb 1, 2024 | 195.46 | 215.31 | 189.24 | 204.04 | 203.14 | 576,200 |
Jan 31, 2024 | 187.44 | 190.56 | 183.71 | 183.78 | 182.97 | 381,300 |
Jan 30, 2024 | 181.60 | 187.59 | 181.39 | 187.31 | 186.49 | 208,900 |
Jan 29, 2024 | 180.44 | 181.75 | 178.99 | 181.57 | 180.77 | 124,800 |
Jan 26, 2024 | 179.82 | 180.38 | 178.49 | 179.86 | 179.07 | 97,700 |
Jan 25, 2024 | 178.21 | 179.08 | 175.10 | 178.48 | 177.69 | 198,800 |
Jan 24, 2024 | 177.78 | 178.97 | 175.68 | 176.16 | 175.39 | 132,100 |
Jan 23, 2024 | 175.99 | 178.07 | 174.52 | 177.03 | 176.25 | 118,500 |
Jan 22, 2024 | 173.07 | 174.66 | 171.96 | 174.40 | 173.63 | 149,800 |
Jan 19, 2024 | 173.73 | 173.73 | 170.82 | 171.90 | 171.14 | 113,100 |
Jan 18, 2024 | 171.25 | 173.37 | 169.32 | 173.24 | 172.48 | 114,200 |
Jan 17, 2024 | 170.23 | 172.72 | 170.23 | 171.83 | 171.07 | 97,200 |
Jan 16, 2024 | 171.70 | 173.07 | 170.57 | 171.31 | 170.56 | 107,800 |
Jan 12, 2024 | 169.46 | 172.15 | 169.10 | 171.70 | 170.94 | 124,700 |
Jan 11, 2024 | 167.33 | 168.56 | 166.75 | 167.78 | 167.04 | 109,400 |
Jan 10, 2024 | 164.77 | 168.09 | 164.36 | 167.95 | 167.21 | 116,400 |
Jan 9, 2024 | 162.85 | 165.83 | 162.60 | 165.83 | 165.10 | 96,300 |
Jan 8, 2024 | 162.81 | 164.63 | 162.81 | 164.36 | 163.64 | 72,700 |
Jan 5, 2024 | 163.12 | 164.14 | 162.21 | 163.11 | 162.39 | 102,700 |
Jan 4, 2024 | 163.90 | 165.25 | 162.88 | 164.06 | 163.34 | 101,400 |
Jan 3, 2024 | 166.66 | 167.55 | 163.32 | 163.51 | 162.79 | 96,700 |
Jan 2, 2024 | 166.05 | 168.94 | 164.33 | 166.39 | 165.66 | 140,900 |
Dec 29, 2023 | 165.94 | 169.45 | 165.58 | 166.39 | 165.66 | 178,800 |
Dec 28, 2023 | 163.70 | 167.11 | 163.70 | 166.30 | 165.57 | 170,400 |
Dec 27, 2023 | 163.70 | 165.44 | 163.56 | 163.90 | 163.18 | 117,600 |
Dec 26, 2023 | 163.36 | 164.49 | 162.21 | 163.70 | 162.98 | 102,700 |
Dec 22, 2023 | 163.23 | 165.41 | 162.67 | 162.87 | 162.15 | 95,800 |
Dec 21, 2023 | 164.74 | 166.71 | 161.54 | 161.88 | 161.17 | 114,500 |
Dec 20, 2023 | 166.20 | 167.74 | 163.99 | 164.22 | 163.50 | 145,000 |
Dec 19, 2023 | 167.51 | 168.64 | 166.74 | 167.66 | 166.92 | 145,500 |
Dec 18, 2023 | 167.53 | 169.22 | 166.48 | 166.76 | 166.03 | 127,300 |
Dec 15, 2023 | 171.80 | 172.85 | 166.22 | 166.22 | 165.49 | 336,900 |
Dec 14, 2023 | 175.00 | 176.96 | 171.02 | 171.34 | 170.59 | 152,200 |
Dec 13, 2023 | 167.57 | 174.15 | 167.57 | 173.92 | 173.15 | 145,300 |
Dec 12, 2023 | 167.27 | 168.58 | 165.48 | 168.38 | 167.64 | 88,400 |
Dec 11, 2023 | 166.76 | 167.58 | 164.79 | 166.49 | 165.76 | 114,800 |
Dec 8, 2023 | 167.16 | 169.46 | 166.33 | 166.42 | 165.69 | 129,000 |
Dec 7, 2023 | 169.11 | 169.96 | 167.00 | 168.77 | 168.03 | 160,400 |
Dec 6, 2023 | 168.37 | 169.55 | 167.85 | 168.23 | 167.49 | 116,700 |
Dec 5, 2023 | 170.17 | 171.92 | 168.02 | 169.23 | 168.49 | 108,600 |
Dec 4, 2023 | 167.47 | 171.17 | 167.47 | 169.65 | 168.90 | 99,800 |
Dec 1, 2023 | 0.90 Dividend | |||||
Dec 1, 2023 | 165.11 | 167.61 | 163.30 | 167.19 | 166.45 | 113,200 |
Nov 30, 2023 | 164.21 | 166.02 | 163.50 | 165.90 | 164.27 | 118,500 |
Nov 29, 2023 | 164.82 | 164.82 | 162.38 | 164.06 | 162.45 | 100,200 |
Nov 28, 2023 | 162.92 | 165.11 | 162.10 | 164.12 | 162.51 | 107,600 |
Nov 27, 2023 | 169.71 | 169.86 | 162.93 | 163.76 | 162.16 | 153,900 |
Nov 24, 2023 | 169.27 | 172.75 | 168.60 | 170.65 | 168.98 | 38,600 |
Nov 22, 2023 | 168.05 | 171.23 | 166.48 | 169.94 | 168.27 | 138,300 |
Nov 21, 2023 | 166.47 | 168.41 | 166.47 | 166.58 | 164.95 | 68,200 |
Nov 20, 2023 | 166.96 | 168.18 | 166.09 | 167.45 | 165.81 | 67,500 |
Nov 17, 2023 | 166.04 | 167.89 | 165.27 | 167.36 | 165.72 | 117,200 |
Nov 16, 2023 | 170.70 | 170.71 | 166.13 | 166.13 | 164.50 | 86,700 |
Nov 15, 2023 | 171.41 | 171.97 | 169.26 | 170.13 | 168.46 | 82,600 |
Nov 14, 2023 | 169.07 | 172.12 | 169.07 | 171.62 | 169.94 | 93,000 |
Nov 13, 2023 | 167.92 | 167.92 | 166.18 | 167.15 | 165.51 | 94,300 |
Nov 10, 2023 | 165.97 | 167.77 | 164.51 | 167.64 | 166.00 | 124,000 |
Nov 9, 2023 | 167.08 | 167.08 | 164.19 | 166.34 | 164.71 | 108,600 |
Nov 8, 2023 | 169.37 | 169.83 | 164.82 | 165.41 | 163.79 | 91,300 |
Nov 7, 2023 | 168.11 | 169.59 | 162.91 | 169.56 | 167.90 | 94,600 |
Nov 6, 2023 | 169.76 | 169.76 | 167.56 | 168.10 | 166.45 | 103,300 |
Nov 3, 2023 | 170.02 | 171.96 | 164.77 | 171.00 | 169.32 | 194,300 |
Nov 2, 2023 | 176.28 | 176.28 | 165.80 | 167.49 | 165.85 | 208,800 |
Nov 1, 2023 | 170.02 | 171.94 | 167.51 | 171.14 | 169.46 | 133,300 |
Oct 31, 2023 | 167.05 | 169.53 | 160.01 | 169.17 | 167.51 | 192,600 |
Oct 30, 2023 | 168.74 | 169.60 | 167.16 | 167.48 | 165.84 | 93,300 |
Oct 27, 2023 | 168.08 | 169.07 | 165.62 | 167.05 | 165.41 | 92,200 |
Oct 26, 2023 | 166.61 | 169.16 | 166.04 | 169.16 | 167.50 | 110,300 |
Oct 25, 2023 | 162.74 | 166.74 | 161.79 | 166.59 | 164.96 | 115,000 |
Oct 24, 2023 | 163.98 | 165.12 | 163.31 | 163.80 | 162.19 | 112,000 |
Oct 23, 2023 | 165.94 | 166.87 | 162.19 | 162.98 | 161.38 | 132,600 |
Oct 20, 2023 | 169.41 | 170.43 | 165.51 | 165.86 | 164.23 | 139,000 |
Oct 19, 2023 | 174.89 | 176.29 | 168.06 | 168.44 | 166.79 | 195,900 |
Oct 18, 2023 | 176.67 | 178.33 | 173.87 | 174.44 | 172.73 | 129,200 |
Oct 17, 2023 | 176.55 | 178.02 | 175.10 | 177.24 | 175.50 | 163,700 |
Oct 16, 2023 | 178.56 | 178.57 | 174.10 | 175.98 | 174.26 | 173,400 |
Oct 13, 2023 | 170.92 | 181.67 | 168.14 | 177.01 | 175.28 | 230,800 |
Oct 12, 2023 | 173.79 | 173.79 | 168.05 | 168.29 | 166.64 | 136,900 |
Oct 11, 2023 | 174.46 | 174.77 | 172.13 | 173.50 | 171.80 | 59,900 |
Oct 10, 2023 | 172.85 | 174.81 | 172.36 | 173.96 | 172.26 | 221,200 |
Oct 9, 2023 | 170.76 | 173.14 | 170.20 | 172.31 | 170.62 | 96,600 |
Oct 6, 2023 | 166.95 | 172.44 | 166.05 | 171.85 | 170.17 | 157,000 |
Oct 5, 2023 | 166.08 | 168.64 | 165.07 | 168.09 | 166.44 | 126,600 |
Oct 4, 2023 | 162.40 | 166.15 | 162.21 | 165.78 | 164.16 | 72,500 |
Oct 3, 2023 | 162.34 | 163.86 | 160.71 | 162.58 | 160.99 | 145,000 |
Oct 2, 2023 | 164.20 | 164.22 | 161.41 | 162.67 | 161.08 | 87,800 |
Sep 29, 2023 | 165.66 | 166.65 | 164.54 | 165.03 | 163.41 | 98,000 |
Sep 28, 2023 | 165.06 | 166.36 | 164.87 | 165.26 | 163.64 | 72,600 |
Sep 27, 2023 | 166.98 | 167.27 | 163.23 | 165.25 | 163.63 | 159,800 |
Sep 26, 2023 | 165.87 | 167.75 | 165.87 | 167.46 | 165.82 | 96,900 |
Sep 25, 2023 | 166.81 | 167.81 | 164.55 | 165.66 | 164.04 | 120,500 |
Sep 22, 2023 | 169.27 | 170.84 | 166.69 | 167.27 | 165.63 | 84,000 |
Sep 21, 2023 | 169.54 | 171.49 | 168.82 | 169.95 | 168.28 | 108,100 |
Sep 20, 2023 | 174.03 | 174.03 | 169.75 | 170.42 | 168.75 | 99,700 |
Sep 19, 2023 | 173.38 | 176.22 | 173.15 | 173.33 | 171.63 | 179,300 |
Sep 18, 2023 | 172.47 | 173.56 | 170.36 | 173.11 | 171.41 | 152,200 |
Sep 15, 2023 | 172.01 | 173.03 | 169.36 | 172.50 | 170.81 | 304,900 |
Sep 14, 2023 | 166.12 | 172.43 | 166.12 | 171.93 | 170.25 | 194,500 |
Sep 13, 2023 | 160.98 | 166.82 | 160.81 | 166.27 | 164.64 | 198,900 |
Sep 12, 2023 | 162.11 | 162.15 | 160.35 | 160.95 | 159.37 | 110,300 |
Sep 11, 2023 | 159.78 | 163.35 | 159.36 | 161.88 | 160.29 | 194,400 |
Sep 8, 2023 | 161.12 | 163.39 | 158.88 | 159.43 | 157.87 | 162,000 |
Sep 7, 2023 | 0.85 Dividend | |||||
Sep 7, 2023 | 164.22 | 164.54 | 159.79 | 160.15 | 158.58 | 176,400 |
Sep 6, 2023 | 166.15 | 166.63 | 163.67 | 164.19 | 161.74 | 151,600 |
Sep 5, 2023 | 165.07 | 166.40 | 164.07 | 165.33 | 162.86 | 133,900 |
Sep 1, 2023 | 165.39 | 167.07 | 164.28 | 165.85 | 163.37 | 105,200 |
Aug 31, 2023 | 166.00 | 166.94 | 165.00 | 165.19 | 162.72 | 107,300 |
Aug 30, 2023 | 165.25 | 166.49 | 164.58 | 166.01 | 163.53 | 110,000 |
Aug 29, 2023 | 165.95 | 166.65 | 164.22 | 165.61 | 163.14 | 153,800 |
Aug 28, 2023 | 165.88 | 166.42 | 163.58 | 165.19 | 162.72 | 161,400 |
Aug 25, 2023 | 162.11 | 166.56 | 162.11 | 165.23 | 162.76 | 167,000 |
Aug 24, 2023 | 162.03 | 164.17 | 160.27 | 161.64 | 159.23 | 190,400 |
Aug 23, 2023 | 159.12 | 173.78 | 159.00 | 163.44 | 161.00 | 454,400 |
Aug 22, 2023 | 183.97 | 185.03 | 181.65 | 182.74 | 180.01 | 147,200 |
Aug 21, 2023 | 182.70 | 184.07 | 182.22 | 184.02 | 181.27 | 295,100 |
Aug 18, 2023 | 182.54 | 184.30 | 181.03 | 182.93 | 180.20 | 113,700 |
Aug 17, 2023 | 186.51 | 186.51 | 182.10 | 182.28 | 179.56 | 85,000 |
Aug 16, 2023 | 184.59 | 187.41 | 184.41 | 186.81 | 184.02 | 142,600 |
Aug 15, 2023 | 184.53 | 185.11 | 182.70 | 184.73 | 181.97 | 135,600 |
Aug 14, 2023 | 186.55 | 187.78 | 185.00 | 185.63 | 182.86 | 121,300 |
Aug 11, 2023 | 185.37 | 186.64 | 184.09 | 186.56 | 183.78 | 102,400 |
Aug 10, 2023 | 189.58 | 189.58 | 183.41 | 184.73 | 181.97 | 136,800 |
Aug 9, 2023 | 190.16 | 191.41 | 188.89 | 189.77 | 186.94 | 99,400 |
Aug 8, 2023 | 193.18 | 193.26 | 189.37 | 190.49 | 187.65 | 103,900 |
Aug 7, 2023 | 192.63 | 194.27 | 191.53 | 193.66 | 190.77 | 59,600 |
Aug 4, 2023 | 193.04 | 194.38 | 192.61 | 193.32 | 190.43 | 88,000 |
Aug 3, 2023 | 195.50 | 195.50 | 192.97 | 193.39 | 190.50 | 66,800 |
Aug 2, 2023 | 191.83 | 196.45 | 191.83 | 194.63 | 191.72 | 75,100 |
Aug 1, 2023 | 193.22 | 195.04 | 191.54 | 192.32 | 189.45 | 123,400 |
Jul 31, 2023 | 192.02 | 194.32 | 191.43 | 192.63 | 189.75 | 630,500 |
Jul 28, 2023 | 193.47 | 196.04 | 192.11 | 192.17 | 189.30 | 120,700 |
Jul 27, 2023 | 195.89 | 195.89 | 192.75 | 193.08 | 190.20 | 88,200 |
Jul 26, 2023 | 195.20 | 197.04 | 195.20 | 195.96 | 193.04 | 110,800 |
Jul 25, 2023 | 194.17 | 196.15 | 192.99 | 195.81 | 192.89 | 79,200 |
Jul 24, 2023 | 193.09 | 194.78 | 191.51 | 194.17 | 191.27 | 69,500 |
Jul 21, 2023 | 192.48 | 195.19 | 192.48 | 193.65 | 190.76 | 111,300 |
Jul 20, 2023 | 193.18 | 193.31 | 188.91 | 192.44 | 189.57 | 127,200 |
Jul 19, 2023 | 189.02 | 192.54 | 186.62 | 192.51 | 189.64 | 124,500 |
Jul 18, 2023 | 186.82 | 189.53 | 186.08 | 189.02 | 186.20 | 130,300 |
Jul 17, 2023 | 186.78 | 188.60 | 186.53 | 186.78 | 183.99 | 114,300 |
Jul 14, 2023 | 187.61 | 187.99 | 185.67 | 187.26 | 184.46 | 104,700 |
Jul 13, 2023 | 188.11 | 189.30 | 185.83 | 187.87 | 185.07 | 101,500 |
Jul 12, 2023 | 188.06 | 191.17 | 187.37 | 188.59 | 185.78 | 134,600 |
Jul 11, 2023 | 188.55 | 188.88 | 186.48 | 187.81 | 185.01 | 99,000 |
Jul 10, 2023 | 188.96 | 191.85 | 188.08 | 188.69 | 185.87 | 118,600 |
Jul 7, 2023 | 195.03 | 195.03 | 189.21 | 189.32 | 186.49 | 226,300 |
Jul 6, 2023 | 199.57 | 199.57 | 195.57 | 196.05 | 193.12 | 72,000 |
Jul 5, 2023 | 200.74 | 200.74 | 198.97 | 199.89 | 196.91 | 100,100 |
Jul 3, 2023 | 200.20 | 201.42 | 199.53 | 200.47 | 197.48 | 44,900 |
Jun 30, 2023 | 199.71 | 201.58 | 199.70 | 201.09 | 198.09 | 111,200 |
Jun 29, 2023 | 197.07 | 199.57 | 196.70 | 198.59 | 195.63 | 108,900 |
Jun 28, 2023 | 196.31 | 198.11 | 194.32 | 196.98 | 194.04 | 136,600 |
Jun 27, 2023 | 196.98 | 199.49 | 195.14 | 196.50 | 193.57 | 144,900 |
Jun 26, 2023 | 199.50 | 199.55 | 194.72 | 197.12 | 194.18 | 163,400 |
Jun 23, 2023 | 193.50 | 200.56 | 191.43 | 200.33 | 197.34 | 482,500 |
Jun 22, 2023 | 188.90 | 191.92 | 187.53 | 191.69 | 188.83 | 162,300 |
Jun 21, 2023 | 185.45 | 188.42 | 184.93 | 188.04 | 185.23 | 180,000 |
Jun 20, 2023 | 186.28 | 187.33 | 183.66 | 185.61 | 182.84 | 189,400 |
Jun 16, 2023 | 188.40 | 188.62 | 183.80 | 186.04 | 183.26 | 350,900 |
Jun 15, 2023 | 189.84 | 192.09 | 186.43 | 186.91 | 184.12 | 172,000 |
Jun 14, 2023 | 189.12 | 190.92 | 188.00 | 188.73 | 185.91 | 341,900 |
Jun 13, 2023 | 190.47 | 193.22 | 189.16 | 189.19 | 186.37 | 186,700 |
Jun 12, 2023 | 198.74 | 198.90 | 187.64 | 190.46 | 187.62 | 294,500 |
Jun 9, 2023 | 198.63 | 199.09 | 197.64 | 198.33 | 195.37 | 102,700 |
Jun 8, 2023 | 0.85 Dividend | |||||
Jun 8, 2023 | 199.28 | 200.22 | 197.81 | 199.38 | 196.40 | 109,400 |
Jun 7, 2023 | 199.98 | 201.60 | 197.99 | 200.87 | 197.03 | 143,300 |
Jun 6, 2023 | 199.59 | 201.70 | 198.09 | 200.90 | 197.06 | 79,000 |
Jun 5, 2023 | 202.12 | 202.12 | 199.31 | 199.89 | 196.07 | 64,700 |
Jun 2, 2023 | 197.84 | 203.82 | 197.00 | 203.58 | 199.69 | 114,500 |
Jun 1, 2023 | 196.58 | 198.74 | 196.55 | 196.98 | 193.22 | 92,900 |
May 31, 2023 | 199.00 | 200.72 | 196.39 | 196.58 | 192.83 | 121,000 |
May 30, 2023 | 202.70 | 202.70 | 198.44 | 198.44 | 194.65 | 80,100 |
May 26, 2023 | 205.36 | 205.68 | 202.58 | 203.48 | 199.59 | 65,900 |
May 25, 2023 | 204.68 | 206.87 | 203.48 | 205.37 | 201.45 | 66,900 |
May 24, 2023 | 206.37 | 207.99 | 205.10 | 205.18 | 201.26 | 85,100 |
May 23, 2023 | 205.23 | 209.17 | 204.68 | 206.62 | 202.67 | 161,100 |
May 22, 2023 | 207.93 | 208.78 | 203.47 | 205.23 | 201.31 | 189,900 |
May 19, 2023 | 209.50 | 210.48 | 205.24 | 207.60 | 203.64 | 92,500 |
May 18, 2023 | 208.07 | 209.17 | 206.03 | 208.46 | 204.48 | 138,300 |
May 17, 2023 | 209.45 | 210.22 | 206.61 | 209.17 | 205.18 | 120,500 |
May 16, 2023 | 212.88 | 212.88 | 209.39 | 209.39 | 205.39 | 96,100 |
May 15, 2023 | 212.22 | 213.28 | 210.90 | 213.17 | 209.10 | 81,800 |
May 12, 2023 | 213.09 | 213.09 | 209.51 | 211.63 | 207.59 | 159,900 |
May 11, 2023 | 213.30 | 213.38 | 211.88 | 212.94 | 208.87 | 98,600 |
May 10, 2023 | 216.56 | 216.65 | 211.32 | 214.16 | 210.07 | 146,300 |
May 9, 2023 | 218.14 | 218.41 | 216.35 | 216.46 | 212.33 | 78,700 |
May 8, 2023 | 218.27 | 218.96 | 217.18 | 218.06 | 213.90 | 74,400 |
May 5, 2023 | 216.45 | 220.65 | 216.00 | 218.84 | 214.66 | 103,600 |
May 4, 2023 | 212.00 | 218.82 | 208.86 | 215.24 | 211.13 | 174,200 |
May 3, 2023 | 209.92 | 215.07 | 208.94 | 212.80 | 208.74 | 126,500 |
May 2, 2023 | 211.82 | 212.31 | 207.65 | 209.44 | 205.44 | 122,600 |
May 1, 2023 | 209.06 | 213.24 | 208.79 | 212.71 | 208.65 | 92,500 |
Apr 28, 2023 | 209.92 | 210.35 | 207.51 | 209.12 | 205.13 | 278,400 |
Apr 27, 2023 | 205.00 | 210.55 | 204.93 | 210.01 | 206.00 | 124,200 |
Related Tickers
JJSF J&J Snack Foods Corp.
136.67
-1.46%
POST Post Holdings, Inc.
105.38
-0.48%
JBSS John B. Sanfilippo & Son, Inc.
99.26
-2.33%
THS TreeHouse Foods, Inc.
35.84
-0.17%
NATR Nature's Sunshine Products, Inc.
19.50
+0.41%
HAIN The Hain Celestial Group, Inc.
6.14
+0.82%
NOMD Nomad Foods Limited
18.69
+0.27%
CENT Central Garden & Pet Company
41.29
+1.45%
FLO Flowers Foods, Inc.
24.62
-1.08%
CENTA Central Garden & Pet Company
35.54
+1.08%