NasdaqGS - Delayed Quote USD

Lancaster Colony Corporation (LANC)

188.80 +1.94 (+1.04%)
At close: April 24 at 4:00 PM EDT
188.80 0.00 (0.00%)
After hours: April 24 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 26, 2023 203.57 205.67 201.28 204.92 201.01 621,500
Apr 25, 2023 205.30 206.70 204.52 205.16 201.24 178,700

Related Tickers

JJSF J&J Snack Foods Corp.
138.80
+1.03%
 
JBSS John B. Sanfilippo & Son, Inc.
100.35
+0.15%
 
THS TreeHouse Foods, Inc.
36.75
+0.16%
 
POST Post Holdings, Inc.
106.14
+0.89%
 
NOMD Nomad Foods Limited
18.81
+0.32%
 
INGR Ingredion Incorporated
115.10
+0.67%
 
SENEA Seneca Foods Corporation
58.43
+2.20%
 
FLO Flowers Foods, Inc.
25.03
+1.38%
 
HAIN The Hain Celestial Group, Inc.
6.17
-0.16%
 
STKL SunOpta Inc.
6.68
+1.98%