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
2024-12-31 173.33 175.33 172.82 173.14 0.1M
2024-12-30 175.86 175.86 172.90 173.14 0.1M
2024-12-27 176.43 177.65 174.13 175.87 0.1M
2024-12-26 177.00 179.22 176.94 177.72 0.1M
2024-12-24 176.54 178.45 176.06 178.04 0.0M
2024-12-23 179.90 179.90 177.05 177.32 0.1M
2024-12-20 180.57 183.93 179.93 180.69 0.3M
2024-12-19 183.08 184.55 179.92 182.56 0.1M
2024-12-18 188.76 189.10 180.73 182.34 0.2M
2024-12-17 191.45 193.65 188.85 189.22 0.1M
2024-12-16 197.00 197.50 192.74 193.33 0.1M
2024-12-13 195.60 198.31 193.05 198.10 0.1M
2024-12-12 193.72 196.62 190.65 196.53 0.1M
2024-12-11 190.84 195.19 182.44 194.26 0.2M
2024-12-10 183.85 191.03 182.43 189.97 0.2M
2024-12-09 179.84 184.65 179.84 183.94 0.1M
2024-12-06 184.38 185.16 179.41 179.73 0.1M
2024-12-05 183.56 184.59 181.95 184.15 0.1M
2024-12-04 186.18 186.44 183.85 184.60 0.1M
2024-12-03 187.86 189.12 185.47 186.63 0.1M
2024-12-02 185.74 187.59 184.09 187.30 0.1M
2024-11-29 187.43 187.43 184.95 185.84 0.1M
2024-11-27 185.90 189.86 184.52 186.05 0.2M
2024-11-26 188.33 190.16 183.54 185.58 0.1M
2024-11-25 188.27 190.79 188.14 188.64 0.2M
2024-11-22 182.98 186.76 182.98 186.38 0.1M
2024-11-21 179.76 182.38 178.35 181.98 0.1M
2024-11-20 178.19 179.71 177.67 179.50 0.1M
2024-11-19 179.50 180.08 176.96 179.62 0.1M
2024-11-18 181.24 182.54 179.48 180.04 0.1M
2024-11-15 185.14 185.14 180.29 180.75 0.1M
2024-11-14 188.23 189.05 183.59 184.18 0.1M
2024-11-13 193.04 194.27 187.22 187.88 0.1M
2024-11-12 195.66 196.50 190.49 192.25 0.2M
2024-11-11 198.64 200.11 195.43 195.71 0.1M
2024-11-08 195.71 199.54 195.58 197.22 0.2M
2024-11-07 198.48 199.07 193.41 196.21 0.1M
2024-11-06 198.04 202.63 197.41 200.28 0.2M
2024-11-05 186.19 191.70 186.19 191.35 0.1M
2024-11-04 180.49 187.50 180.36 187.32 0.2M
2024-11-01 175.63 181.74 175.63 180.47 0.3M
2024-10-31 178.35 185.02 170.50 173.60 0.3M
2024-10-30 182.34 185.20 180.05 185.00 0.2M
2024-10-29 180.04 183.12 180.04 182.88 0.1M
2024-10-28 177.72 181.42 177.72 181.11 0.1M
2024-10-25 177.72 178.69 176.33 177.21 0.1M
2024-10-24 175.94 176.95 174.66 176.48 0.1M
2024-10-23 175.40 176.37 174.92 176.08 0.1M
2024-10-22 172.35 175.88 171.27 175.60 0.2M
2024-10-21 175.97 176.23 171.90 172.00 0.1M
2024-10-18 178.23 178.93 175.78 175.78 0.1M
2024-10-17 180.53 180.53 176.94 178.42 0.1M
2024-10-16 180.86 181.84 179.49 179.92 0.1M
2024-10-15 180.24 183.07 180.15 180.47 0.1M
2024-10-14 180.58 181.42 179.48 179.77 0.1M
2024-10-11 177.65 181.13 177.65 180.28 0.1M
2024-10-10 179.71 180.58 175.08 178.22 0.2M
2024-10-09 180.01 182.01 180.01 180.68 0.1M
2024-10-08 178.21 181.87 178.21 180.70 0.1M
2024-10-07 176.10 178.67 175.67 178.37 0.1M
2024-10-04 176.58 178.14 176.02 176.91 0.1M
2024-10-03 174.77 175.87 173.99 175.65 0.1M
2024-10-02 176.00 176.40 174.69 175.89 0.1M
2024-10-01 176.42 177.74 174.16 177.25 0.1M
2024-09-30 179.10 181.63 175.41 176.57 0.1M
2024-09-27 180.65 181.52 178.58 178.72 0.1M
2024-09-26 178.38 179.59 177.19 179.26 0.1M
2024-09-25 179.49 179.71 177.16 177.68 0.1M
2024-09-24 180.40 180.93 178.79 178.80 0.1M
2024-09-23 181.36 182.59 179.46 179.99 0.1M
2024-09-20 181.71 182.04 180.00 181.80 0.5M
2024-09-19 180.90 181.92 178.20 181.11 0.1M
2024-09-18 179.32 184.58 178.41 179.29 0.1M
2024-09-17 179.42 182.88 179.42 179.58 0.1M
2024-09-16 180.78 181.41 178.97 179.31 0.1M
2024-09-13 178.94 179.67 176.33 179.63 0.1M
2024-09-12 175.19 177.77 173.84 177.63 0.1M
2024-09-11 176.00 176.06 171.66 174.80 0.1M
2024-09-10 176.04 178.28 174.51 176.68 0.1M
2024-09-09 176.69 177.38 174.82 175.74 0.1M
2024-09-06 177.24 178.74 176.16 177.59 0.1M
2024-09-05 177.07 179.99 176.28 177.53 0.1M
2024-09-04 170.79 176.89 170.45 176.64 0.2M
2024-09-03 170.52 171.71 169.33 170.79 0.1M
2024-08-30 170.15 170.83 168.37 170.76 0.1M
2024-08-29 169.90 172.48 167.71 169.94 0.2M
2024-08-28 167.90 170.44 167.50 168.86 0.2M
2024-08-27 171.40 171.62 167.26 167.65 0.2M
2024-08-26 175.14 175.82 170.75 171.16 0.2M
2024-08-23 173.41 175.75 171.00 173.51 0.3M
2024-08-22 185.91 186.60 169.37 173.23 0.6M
2024-08-21 199.27 201.36 197.15 197.60 0.2M
2024-08-20 198.20 198.72 196.20 198.21 0.1M
2024-08-19 198.70 199.85 196.05 198.49 0.1M
2024-08-16 197.77 198.68 196.63 198.38 0.1M
2024-08-15 197.00 199.72 196.19 198.35 0.1M
2024-08-14 192.98 195.32 192.84 195.13 0.1M
2024-08-13 190.22 194.36 187.80 193.39 0.1M
2024-08-12 192.05 192.05 188.33 188.77 0.1M
2024-08-09 191.81 192.80 189.75 192.30 0.1M
2024-08-08 191.55 193.23 191.55 192.28 0.1M
2024-08-07 190.92 192.73 189.14 190.88 0.1M
2024-08-06 186.11 190.03 186.11 189.29 0.1M
2024-08-05 188.30 190.81 184.21 185.79 0.2M
2024-08-02 188.04 192.18 185.32 191.51 0.2M
2024-08-01 192.37 195.27 188.68 190.67 0.1M
2024-07-31 191.42 195.05 189.94 193.06 0.2M
2024-07-30 186.61 191.78 186.61 191.04 0.1M
2024-07-29 188.12 188.12 184.54 186.20 0.1M
2024-07-26 187.29 188.53 184.69 188.30 0.1M
2024-07-25 186.28 187.69 185.18 185.42 0.2M
2024-07-24 185.91 188.76 184.97 185.17 0.1M
2024-07-23 185.77 188.19 185.77 187.20 0.1M
2024-07-22 184.22 186.48 182.39 185.38 0.2M
2024-07-19 188.82 188.82 183.08 183.94 0.1M
2024-07-18 190.07 192.92 188.00 188.17 0.1M
2024-07-17 188.94 192.42 188.94 191.01 0.1M
2024-07-16 187.03 189.87 186.09 189.19 0.1M
2024-07-15 186.87 187.27 185.16 185.87 0.1M
2024-07-12 186.88 188.44 185.95 186.35 0.1M
2024-07-11 185.39 187.35 183.74 185.04 0.1M
2024-07-10 183.69 184.16 181.51 183.19 0.1M
2024-07-09 186.60 187.13 182.62 183.01 0.1M
2024-07-08 190.11 190.68 186.78 186.90 0.1M
2024-07-05 189.77 191.61 186.93 189.01 0.1M
2024-07-03 191.61 193.79 189.03 190.52 0.1M
2024-07-02 188.89 191.41 187.61 190.65 0.1M
2024-07-01 188.92 190.09 184.75 188.57 0.1M
2024-06-28 188.44 189.86 187.44 188.97 0.4M
2024-06-27 187.67 188.25 185.84 187.88 0.1M
2024-06-26 186.10 186.89 183.66 186.49 0.1M
2024-06-25 189.59 190.75 186.50 186.66 0.1M
2024-06-24 188.39 189.98 187.65 189.61 0.1M
2024-06-21 185.80 187.76 184.85 187.47 0.2M
2024-06-20 187.52 189.42 184.85 185.22 0.1M
2024-06-18 188.59 188.87 187.47 187.90 0.1M
2024-06-17 186.25 188.81 185.77 188.54 0.1M
2024-06-14 184.09 187.48 183.42 186.56 0.1M
2024-06-13 186.16 186.22 183.66 185.32 0.1M
2024-06-12 189.56 189.56 185.92 186.29 0.1M
2024-06-11 184.60 187.86 183.71 187.13 0.1M
2024-06-10 184.65 187.11 184.28 185.67 0.1M
2024-06-07 186.07 187.21 185.76 186.06 0.1M
2024-06-06 187.76 189.30 187.30 187.89 0.1M
2024-06-05 185.35 187.94 184.20 187.47 0.1M
2024-06-04 184.84 186.58 182.81 185.30 0.1M
2024-06-03 187.08 188.88 184.51 185.41 0.1M
2024-05-31 183.54 187.03 181.91 185.50 0.1M
2024-05-30 182.36 186.32 182.36 183.00 0.1M
2024-05-29 183.40 183.76 181.09 181.29 0.1M
2024-05-28 184.52 185.75 181.64 184.05 0.1M
2024-05-24 186.77 186.77 184.01 184.47 0.1M
2024-05-23 187.98 188.27 185.31 185.79 0.1M
2024-05-22 190.63 191.63 188.04 188.46 0.1M
2024-05-21 191.91 192.29 189.74 191.01 0.1M
2024-05-20 191.96 192.67 191.14 192.07 0.1M
2024-05-17 192.82 192.82 189.12 191.51 0.1M
2024-05-16 193.51 193.51 191.36 192.57 0.1M
2024-05-15 195.58 195.58 192.28 193.39 0.1M
2024-05-14 196.90 197.31 193.35 194.34 0.1M
2024-05-13 198.77 200.79 194.66 194.92 0.1M
2024-05-10 196.24 197.79 194.98 197.57 0.1M
2024-05-09 195.16 196.92 192.80 196.24 0.1M
2024-05-08 193.00 195.14 192.31 194.86 0.1M
2024-05-07 193.10 196.72 192.88 193.79 0.2M
2024-05-06 191.77 193.22 189.99 191.91 0.1M
2024-05-03 195.70 195.98 190.67 191.50 0.1M
2024-05-02 188.68 197.11 186.41 192.00 0.2M
2024-05-01 190.22 193.00 187.34 191.43 0.2M
2024-04-30 189.93 191.16 187.78 190.81 0.2M
2024-04-29 187.96 190.82 187.27 190.35 0.1M
2024-04-26 187.28 188.86 186.94 187.03 0.1M
2024-04-25 188.29 189.44 185.31 187.98 0.1M
2024-04-24 185.36 189.27 185.28 188.80 0.1M
2024-04-23 185.25 189.80 182.78 186.86 0.2M
2024-04-22 186.79 187.74 185.01 185.59 0.1M
2024-04-19 183.75 187.32 183.75 186.87 0.1M
2024-04-18 186.31 186.31 182.80 183.62 0.1M
2024-04-17 191.65 191.65 185.13 185.40 0.1M
2024-04-16 194.30 195.21 189.87 190.02 0.1M
2024-04-15 197.49 198.14 193.03 194.81 0.2M
2024-04-12 197.55 198.21 194.88 196.11 0.1M
2024-04-11 199.50 200.10 198.26 198.56 0.1M
2024-04-10 199.52 199.69 196.96 198.75 0.1M
2024-04-09 203.25 203.58 201.07 202.77 0.1M
2024-04-08 204.98 205.41 202.71 202.83 0.1M
2024-04-05 204.58 206.05 202.48 204.17 0.1M
2024-04-04 205.79 206.67 204.25 204.51 0.1M
2024-04-03 205.25 206.60 204.44 205.08 0.1M
2024-04-02 205.90 206.95 202.11 206.80 0.1M
2024-04-01 207.05 207.05 204.61 206.47 0.1M
2024-03-28 208.06 209.08 206.96 207.63 0.1M
2024-03-27 204.63 207.29 204.63 207.07 0.2M
2024-03-26 204.76 204.98 201.41 204.02 0.1M
2024-03-25 206.90 206.90 202.60 203.14 0.1M
2024-03-22 205.86 207.30 204.10 206.02 0.1M
2024-03-21 203.02 206.79 201.54 205.74 0.1M
2024-03-20 199.18 203.50 198.92 203.36 0.1M
2024-03-19 198.01 199.89 197.61 198.91 0.1M
2024-03-18 198.09 200.63 197.10 197.70 0.1M
2024-03-15 198.76 200.40 196.61 198.20 0.3M
2024-03-14 199.83 200.18 197.96 200.15 0.1M
2024-03-13 203.40 203.52 197.66 199.83 0.1M
2024-03-12 203.71 204.48 201.57 202.75 0.2M
2024-03-11 204.73 206.00 203.10 204.21 0.1M
2024-03-08 206.51 207.27 204.24 205.36 0.1M
2024-03-07 205.82 208.54 203.80 205.02 0.1M
2024-03-06 205.14 207.24 203.66 204.50 0.1M
2024-03-05 206.84 208.94 203.75 204.61 0.1M
2024-03-04 207.52 209.81 206.78 206.79 0.1M
2024-03-01 206.92 207.14 202.44 206.25 0.1M
2024-02-29 206.82 208.43 203.40 206.92 0.2M
2024-02-28 200.69 205.22 199.62 205.16 0.1M
2024-02-27 202.15 202.15 199.50 201.27 0.1M
2024-02-26 198.80 201.66 197.65 201.46 0.2M
2024-02-23 193.85 199.84 193.85 199.81 0.1M
2024-02-22 191.63 193.87 188.66 193.55 0.2M
2024-02-21 193.05 195.25 191.63 192.83 0.1M
2024-02-20 191.09 195.87 191.09 193.88 0.1M
2024-02-16 192.31 194.35 189.97 192.89 0.1M
2024-02-15 191.53 192.73 190.12 192.16 0.1M
2024-02-14 190.06 191.40 187.76 189.89 0.1M
2024-02-13 193.40 193.47 187.65 189.66 0.1M
2024-02-12 189.47 194.92 189.47 194.42 0.1M
2024-02-09 188.20 189.90 187.16 188.75 0.1M
2024-02-08 187.84 190.99 186.97 188.16 0.1M
2024-02-07 193.32 193.50 187.38 187.64 0.1M
2024-02-06 196.61 198.44 192.64 193.29 0.2M
2024-02-05 200.81 202.90 196.11 196.51 0.2M
2024-02-02 202.00 204.92 197.52 202.57 0.3M
2024-02-01 195.46 215.31 189.24 204.04 0.6M
2024-01-31 187.44 190.56 183.71 183.78 0.4M
2024-01-30 181.60 187.59 181.39 187.31 0.2M
2024-01-29 180.44 181.75 178.99 181.57 0.1M
2024-01-26 179.82 180.38 178.49 179.86 0.1M
2024-01-25 178.21 179.08 175.10 178.48 0.2M
2024-01-24 177.78 178.97 175.68 176.16 0.1M
2024-01-23 175.99 178.07 174.52 177.03 0.1M
2024-01-22 173.07 174.66 171.96 174.40 0.1M
2024-01-19 173.73 173.73 170.82 171.90 0.1M
2024-01-18 171.25 173.37 169.32 173.24 0.1M
2024-01-17 170.23 172.72 170.23 171.83 0.1M
2024-01-16 171.70 173.07 170.57 171.31 0.1M
2024-01-12 169.46 172.15 169.10 171.70 0.1M
2024-01-11 167.33 168.56 166.75 167.78 0.1M
2024-01-10 164.77 168.09 164.36 167.95 0.1M
2024-01-09 162.85 165.83 162.60 165.83 0.1M
2024-01-08 162.81 164.63 162.81 164.36 0.1M
2024-01-05 163.12 164.14 162.21 163.11 0.1M
2024-01-04 163.90 165.25 162.88 164.06 0.1M
2024-01-03 166.66 167.55 163.32 163.51 0.1M
2024-01-02 166.05 168.94 164.33 166.39 0.1M