Lancaster Colony

LANC
🏛️ usa →
173.44
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 165.20 165.92 164.65 165.60 0.1M
2021-12-30 166.21 166.21 163.88 164.78 0.0M
2021-12-29 164.88 167.33 164.88 166.23 0.1M
2021-12-28 162.85 165.89 162.85 165.10 0.1M
2021-12-27 162.60 163.10 161.87 162.62 0.0M
2021-12-23 161.63 162.73 160.93 162.16 0.1M
2021-12-22 160.55 161.67 159.69 161.50 0.1M
2021-12-21 159.99 161.48 159.14 160.62 0.1M
2021-12-20 159.98 160.79 158.76 159.89 0.1M
2021-12-17 163.15 164.76 161.05 161.84 0.3M
2021-12-16 159.47 163.23 156.66 162.54 0.1M
2021-12-15 156.22 159.07 155.06 158.82 0.1M
2021-12-14 156.92 158.01 155.38 155.81 0.1M
2021-12-13 153.00 156.98 153.00 156.61 0.1M
2021-12-10 154.17 154.25 153.00 153.18 0.1M
2021-12-09 154.01 154.40 153.00 153.66 0.1M
2021-12-08 152.18 154.75 150.81 154.40 0.1M
2021-12-07 153.03 153.03 150.53 150.90 0.1M
2021-12-06 151.15 153.46 148.58 152.69 0.1M
2021-12-03 149.76 151.67 148.76 149.80 0.1M
2021-12-02 148.17 151.52 148.17 150.28 0.1M
2021-12-01 147.79 152.44 146.86 147.32 0.2M
2021-11-30 152.18 152.69 145.79 146.20 0.1M
2021-11-29 157.77 160.23 153.76 154.16 0.1M
2021-11-26 160.51 162.00 157.13 157.59 0.1M
2021-11-24 162.84 163.71 162.10 162.11 0.1M
2021-11-23 161.40 163.95 161.40 163.20 0.1M
2021-11-22 158.01 162.16 157.59 161.40 0.1M
2021-11-19 160.73 160.73 157.14 157.92 0.1M
2021-11-18 161.41 165.20 159.31 160.92 0.1M
2021-11-17 163.97 164.35 160.21 161.43 0.1M
2021-11-16 164.96 165.99 164.24 164.62 0.1M
2021-11-15 164.35 165.47 163.01 164.95 0.1M
2021-11-12 163.37 164.19 162.59 163.48 0.1M
2021-11-11 161.95 163.59 160.60 163.21 0.1M
2021-11-10 161.51 162.41 160.63 162.15 0.1M
2021-11-09 161.65 162.01 160.28 161.08 0.1M
2021-11-08 160.54 162.35 160.01 161.69 0.1M
2021-11-05 161.26 162.83 160.24 160.77 0.1M
2021-11-04 161.69 164.50 158.46 159.89 0.2M
2021-11-03 162.45 169.02 155.11 162.09 0.2M
2021-11-02 169.20 170.12 167.66 169.22 0.1M
2021-11-01 170.01 171.43 168.30 168.43 0.2M
2021-10-29 171.70 172.72 169.42 170.00 0.4M
2021-10-28 173.17 174.20 170.85 171.46 0.1M
2021-10-27 175.34 175.34 172.75 173.17 0.1M
2021-10-26 174.46 176.43 172.25 175.01 0.1M
2021-10-25 173.45 175.56 172.55 174.45 0.1M
2021-10-22 172.07 173.76 171.11 173.50 0.1M
2021-10-21 172.33 173.08 171.17 171.77 0.1M
2021-10-20 170.38 172.63 169.23 171.85 0.1M
2021-10-19 170.79 171.82 169.45 170.65 0.0M
2021-10-18 171.88 172.61 170.54 170.79 0.0M
2021-10-15 174.88 175.26 172.29 172.55 0.1M
2021-10-14 172.55 176.55 172.22 173.82 0.1M
2021-10-13 171.76 172.56 170.17 171.41 0.1M
2021-10-12 172.36 173.87 171.13 171.86 0.1M
2021-10-11 173.56 174.33 172.38 172.69 0.1M
2021-10-08 174.00 174.38 172.57 173.36 0.0M
2021-10-07 175.60 177.07 173.24 173.58 0.1M
2021-10-06 172.89 175.07 172.10 174.96 0.1M
2021-10-05 171.67 173.60 171.67 172.98 0.1M
2021-10-04 169.83 172.89 169.83 172.45 0.1M
2021-10-01 168.81 171.06 167.43 169.78 0.2M
2021-09-30 171.38 172.63 168.80 168.81 0.2M
2021-09-29 169.62 172.15 169.62 171.03 0.1M
2021-09-28 171.03 171.46 168.81 169.24 0.1M
2021-09-27 168.73 172.43 168.73 171.03 0.1M
2021-09-24 167.88 169.54 167.88 168.48 0.1M
2021-09-23 169.33 171.22 168.23 168.52 0.1M
2021-09-22 169.70 170.41 167.87 168.63 0.1M
2021-09-21 169.85 170.04 167.63 168.74 0.1M
2021-09-20 168.12 170.46 167.52 168.93 0.1M
2021-09-17 169.90 171.01 168.65 169.81 0.3M
2021-09-16 169.51 170.05 167.41 169.39 0.1M
2021-09-15 168.97 170.47 168.77 169.15 0.1M
2021-09-14 171.28 171.29 168.08 168.86 0.1M
2021-09-13 173.33 173.92 170.01 170.46 0.1M
2021-09-10 172.62 174.47 172.32 173.01 0.1M
2021-09-09 174.44 174.88 172.72 173.04 0.0M
2021-09-08 173.29 176.13 173.12 175.38 0.1M
2021-09-07 175.15 175.15 172.77 173.45 0.1M
2021-09-03 176.79 177.52 175.17 175.29 0.1M
2021-09-02 175.63 177.42 175.32 176.80 0.1M
2021-09-01 178.33 179.26 174.62 175.06 0.1M
2021-08-31 177.06 178.61 176.01 177.24 0.1M
2021-08-30 179.77 181.11 176.67 177.28 0.1M
2021-08-27 177.73 181.05 177.20 179.83 0.1M
2021-08-26 182.24 184.30 174.38 176.67 0.2M
2021-08-25 183.60 184.25 182.01 182.64 0.2M
2021-08-24 186.15 186.15 181.83 183.16 0.1M
2021-08-23 186.91 187.39 185.06 185.65 0.1M
2021-08-20 186.70 188.18 186.03 186.46 0.1M
2021-08-19 185.30 187.77 185.02 186.94 0.1M
2021-08-18 190.07 190.79 186.49 186.50 0.1M
2021-08-17 189.64 191.17 189.09 190.31 0.1M
2021-08-16 190.57 192.61 189.90 190.25 0.1M
2021-08-13 190.60 192.28 190.60 191.51 0.1M
2021-08-12 192.83 192.83 190.41 190.62 0.1M
2021-08-11 190.02 193.14 190.02 192.11 0.0M
2021-08-10 190.80 190.80 188.34 190.07 0.0M
2021-08-09 188.96 190.97 188.93 190.30 0.1M
2021-08-06 190.58 191.04 188.68 189.22 0.1M
2021-08-05 190.40 190.72 187.45 190.50 0.1M
2021-08-04 194.69 194.69 188.42 188.75 0.1M
2021-08-03 197.83 197.83 194.94 195.62 0.1M
2021-08-02 198.81 198.81 195.61 197.32 0.1M
2021-07-30 195.13 198.17 194.29 197.87 0.3M
2021-07-29 196.11 196.11 194.06 194.79 0.1M
2021-07-28 197.56 197.56 193.54 195.09 0.1M
2021-07-27 196.91 198.51 196.29 197.76 0.1M
2021-07-26 198.48 198.88 197.00 197.42 0.1M
2021-07-23 194.37 198.32 192.59 198.09 0.1M
2021-07-22 195.25 195.25 193.30 193.58 0.1M
2021-07-21 197.43 197.43 194.96 196.10 0.1M
2021-07-20 197.38 198.88 196.37 196.66 0.1M
2021-07-19 199.71 201.31 195.72 196.93 0.1M
2021-07-16 200.00 201.25 199.65 200.08 0.1M
2021-07-15 197.41 199.57 196.95 199.04 0.1M
2021-07-14 196.73 198.67 195.96 198.43 0.1M
2021-07-13 195.35 198.23 195.35 196.35 0.1M
2021-07-12 195.18 196.37 194.24 196.21 0.0M
2021-07-09 195.33 196.19 193.99 196.04 0.1M
2021-07-08 193.68 195.78 193.17 194.54 0.0M
2021-07-07 193.59 195.69 193.58 195.01 0.1M
2021-07-06 194.21 194.65 192.88 194.16 0.1M
2021-07-02 194.36 195.08 193.50 194.00 0.1M
2021-07-01 193.97 194.84 193.34 194.00 0.1M
2021-06-30 194.08 194.81 192.62 193.51 0.1M
2021-06-29 193.89 194.61 193.12 193.85 0.1M
2021-06-28 194.91 194.91 191.88 193.75 0.1M
2021-06-25 192.14 195.89 190.81 195.59 0.3M
2021-06-24 192.35 192.68 190.70 192.11 0.1M
2021-06-23 193.65 193.81 190.57 191.27 0.1M
2021-06-22 192.56 194.58 191.34 194.07 0.1M
2021-06-21 191.44 193.28 191.44 193.00 0.1M
2021-06-18 194.06 195.40 190.57 191.24 0.1M
2021-06-17 196.00 197.11 194.63 196.06 0.1M
2021-06-16 196.93 197.35 195.29 195.76 0.1M
2021-06-15 197.07 197.12 195.07 196.33 0.1M
2021-06-14 196.31 196.60 194.30 196.27 0.1M
2021-06-11 195.89 197.40 194.00 197.11 0.1M
2021-06-10 196.81 196.81 193.19 195.15 0.1M
2021-06-09 196.45 198.46 195.59 196.13 0.1M
2021-06-08 194.98 197.31 194.04 196.52 0.1M
2021-06-07 192.88 194.57 192.54 194.54 0.1M
2021-06-04 191.25 193.38 190.90 192.79 0.1M
2021-06-03 189.10 191.54 187.90 190.92 0.1M
2021-06-02 188.80 190.94 187.13 189.83 0.1M
2021-06-01 187.22 189.06 185.74 188.00 0.1M
2021-05-28 186.39 189.05 185.62 186.67 0.1M
2021-05-27 188.56 188.62 185.72 186.05 0.1M
2021-05-26 187.06 189.72 185.93 187.59 0.1M
2021-05-25 186.60 187.73 185.64 187.06 0.1M
2021-05-24 186.84 188.52 185.96 186.20 0.1M
2021-05-21 188.79 190.00 186.15 186.99 0.1M
2021-05-20 187.61 189.14 187.20 187.70 0.1M
2021-05-19 185.69 187.67 184.32 187.30 0.0M
2021-05-18 189.00 189.87 185.98 185.98 0.1M
2021-05-17 188.56 190.12 187.87 189.30 0.0M
2021-05-14 188.82 190.21 187.03 190.02 0.1M
2021-05-13 182.45 189.57 182.01 188.25 0.1M
2021-05-12 188.20 189.38 182.34 182.83 0.1M
2021-05-11 188.97 189.80 187.28 188.50 0.1M
2021-05-10 189.00 190.41 187.50 189.00 0.1M
2021-05-07 189.39 189.96 186.85 189.02 0.1M
2021-05-06 186.44 190.85 186.14 190.41 0.1M
2021-05-05 188.23 189.07 183.99 186.14 0.1M
2021-05-04 186.80 193.66 183.50 187.20 0.2M
2021-05-03 185.42 188.84 184.60 188.18 0.1M
2021-04-30 184.56 186.89 183.57 184.71 0.3M
2021-04-29 182.58 186.41 182.15 185.76 0.1M
2021-04-28 184.00 184.82 181.66 182.50 0.1M
2021-04-27 183.50 185.00 182.67 183.51 0.1M
2021-04-26 186.50 187.00 183.10 183.60 0.0M
2021-04-23 185.01 187.38 183.35 185.77 0.1M
2021-04-22 185.99 187.28 184.82 184.98 0.1M
2021-04-21 182.44 185.74 182.44 185.13 0.1M
2021-04-20 181.26 183.75 180.47 181.80 0.1M
2021-04-19 180.91 182.53 179.60 182.16 0.0M
2021-04-16 179.97 181.64 178.94 180.46 0.1M
2021-04-15 180.27 181.04 179.19 180.26 0.1M
2021-04-14 180.66 181.44 178.38 178.77 0.1M
2021-04-13 180.15 181.13 178.60 179.86 0.1M
2021-04-12 179.24 181.66 178.35 179.94 0.1M
2021-04-09 179.66 179.74 177.20 178.85 0.1M
2021-04-08 177.85 179.74 177.79 179.27 0.1M
2021-04-07 178.63 179.38 175.71 178.34 0.1M
2021-04-06 178.42 180.40 177.66 178.34 0.1M
2021-04-05 178.87 179.47 176.06 178.09 0.1M
2021-04-01 176.05 178.41 174.23 177.85 0.1M
2021-03-31 180.10 180.10 175.19 175.36 0.1M
2021-03-30 181.61 185.13 178.10 179.77 0.1M
2021-03-29 181.74 185.49 179.77 181.36 0.2M
2021-03-26 181.53 183.68 180.18 183.68 0.1M
2021-03-25 179.67 181.44 178.26 180.74 0.1M
2021-03-24 181.48 182.64 179.52 179.83 0.1M
2021-03-23 182.95 183.86 179.32 180.67 0.1M
2021-03-22 185.00 185.73 182.33 183.91 0.1M
2021-03-19 182.43 186.20 181.83 184.78 0.3M
2021-03-18 183.35 183.35 180.46 182.26 0.1M
2021-03-17 185.36 185.36 182.09 183.40 0.1M
2021-03-16 184.82 185.54 182.42 185.41 0.0M
2021-03-15 185.50 185.88 183.93 185.30 0.1M
2021-03-12 184.00 186.25 183.92 185.49 0.1M
2021-03-11 183.76 184.80 182.40 183.91 0.1M
2021-03-10 181.01 184.44 180.78 183.03 0.1M
2021-03-09 182.55 183.83 179.01 180.55 0.1M
2021-03-08 178.12 183.02 176.38 181.42 0.1M
2021-03-05 176.71 180.86 175.54 180.38 0.1M
2021-03-04 174.94 179.09 174.88 175.24 0.1M
2021-03-03 174.26 176.23 173.40 174.11 0.1M
2021-03-02 177.00 177.53 173.40 174.76 0.1M
2021-03-01 176.95 179.63 175.91 177.35 0.1M
2021-02-26 177.25 178.52 174.50 174.67 0.1M
2021-02-25 177.04 179.62 176.71 176.98 0.1M
2021-02-24 178.09 183.08 176.97 177.36 0.1M
2021-02-23 176.45 179.97 176.37 177.99 0.1M
2021-02-22 178.47 178.67 174.50 176.47 0.1M
2021-02-19 179.74 180.54 177.86 178.47 0.1M
2021-02-18 179.09 181.19 179.09 179.84 0.1M
2021-02-17 179.39 180.94 178.77 179.50 0.0M
2021-02-16 185.42 185.75 178.98 180.19 0.1M
2021-02-12 184.59 185.50 182.72 184.85 0.1M
2021-02-11 186.42 187.39 183.76 184.63 0.1M
2021-02-10 186.97 188.25 184.56 185.47 0.1M
2021-02-09 183.11 185.88 183.11 185.46 0.1M
2021-02-08 180.04 184.42 178.83 184.25 0.1M
2021-02-05 181.73 182.38 177.46 180.54 0.1M
2021-02-04 180.15 186.70 179.72 180.79 0.1M
2021-02-03 176.66 179.32 175.61 179.03 0.1M
2021-02-02 174.80 178.03 174.31 177.55 0.1M
2021-02-01 174.58 175.29 170.26 174.05 0.1M
2021-01-29 175.98 177.47 171.61 174.58 0.4M
2021-01-28 179.60 180.38 174.51 176.46 0.1M
2021-01-27 176.92 184.14 170.21 179.40 0.2M
2021-01-26 178.12 180.22 176.04 179.27 0.1M
2021-01-25 173.30 179.56 173.30 177.83 0.1M
2021-01-22 173.51 177.23 173.51 174.46 0.1M
2021-01-21 175.78 176.42 174.30 174.46 0.1M
2021-01-20 174.30 175.74 172.74 175.00 0.1M
2021-01-19 175.93 178.45 173.17 173.39 0.1M
2021-01-15 174.07 177.02 171.67 174.27 0.1M
2021-01-14 173.18 177.02 172.48 174.21 0.1M
2021-01-13 172.18 173.27 170.65 172.10 0.1M
2021-01-12 173.82 174.34 172.27 173.01 0.1M
2021-01-11 179.18 180.86 173.20 174.21 0.1M
2021-01-08 181.89 181.89 179.02 180.04 0.1M
2021-01-07 182.56 183.84 179.38 182.19 0.1M
2021-01-06 179.19 184.84 179.19 182.00 0.2M
2021-01-05 177.65 179.18 176.11 178.01 0.1M
2021-01-04 183.60 184.65 175.07 177.55 0.1M