LB - L Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201918.8719.4918.7818.8718.875,644,200
Sep 19, 201919.2119.4018.7818.8518.853,651,300
Sep 18, 201919.2519.4918.6318.9618.964,795,400
Sep 17, 201919.2719.4918.8519.3619.367,534,600
Sep 16, 201918.5819.5718.5419.4419.446,308,300
Sep 13, 201919.2919.6718.6718.8718.877,212,500
Sep 12, 201918.5519.1718.0719.0119.018,188,300
Sep 11, 201918.6518.8717.7718.6518.656,219,100
Sep 10, 201917.8618.7117.8618.5518.557,785,500
Sep 09, 201916.6418.0016.6417.8717.877,661,600
Sep 06, 201916.9017.0716.6216.7116.714,214,500
Sep 05, 201916.3116.9716.3016.8216.826,772,600
Sep 04, 201915.9216.3515.8916.1216.126,039,100
Sep 03, 201916.6316.6315.8215.8615.867,288,600
Aug 30, 201916.7817.0716.5016.5116.514,618,000
Aug 29, 201916.8217.1116.5516.6116.616,707,900
Aug 28, 201916.0816.7416.0016.6716.677,547,600
Aug 27, 201916.9917.0116.0516.1516.1510,685,500
Aug 26, 201917.5817.6716.7816.9216.9210,617,100
Aug 23, 201918.5518.7317.5017.5317.5312,599,700
Aug 22, 201918.2119.4417.6119.3319.3321,347,400
Aug 22, 20190.3 Dividend
Aug 21, 201920.2020.4619.9320.3320.037,943,800
Aug 20, 201920.1120.2219.8319.9219.635,079,400
Aug 19, 201920.6320.8520.2020.2319.935,478,400
Aug 16, 201919.9020.7019.8120.3620.064,938,500
Aug 15, 201920.8620.9619.4519.6919.407,204,700
Aug 14, 201921.8621.8620.5920.8520.546,487,800
Aug 13, 201922.0523.5821.7322.6722.345,478,300
Aug 12, 201922.5922.6521.9822.0521.723,705,400
Aug 09, 201923.6323.6522.6822.8222.483,166,200
Aug 08, 201923.8923.9423.3023.6823.333,671,200
Aug 07, 201923.5824.0923.4023.7523.404,139,100
Aug 06, 201923.9123.9923.3223.8623.513,875,000
Aug 05, 201923.8323.9023.2423.7723.424,856,400
Aug 02, 201924.7624.7624.1024.1623.804,086,800
Aug 01, 201926.0026.2224.1224.3123.954,969,700
Jul 31, 201925.6626.1925.5625.9525.574,695,000
Jul 30, 201926.0326.0325.1225.7525.372,939,500
Jul 29, 201926.4026.6325.7626.1625.773,886,300
Jul 26, 201926.1226.6125.8126.4026.012,415,600
Jul 25, 201925.7126.2125.6926.2125.822,327,500
Jul 24, 201925.2326.0125.2225.8525.472,962,500
Jul 23, 201925.1625.4024.6425.2724.904,187,500
Jul 22, 201925.8726.0924.9225.1024.733,138,200
Jul 19, 201926.5426.5625.7425.8425.463,894,400
Jul 18, 201926.3126.4825.9426.3725.983,448,800
Jul 17, 201926.4226.5225.9226.3926.006,144,800
Jul 16, 201926.6026.9026.4026.4126.023,388,100
Jul 15, 201926.2126.9526.0026.7026.314,901,500
Jul 12, 201925.3926.5125.3326.5026.114,275,800
Jul 11, 201926.2326.3824.9425.4725.097,266,800
Jul 10, 201926.6026.6925.6325.7825.405,606,400
Jul 09, 201927.3527.5126.3026.4026.015,566,100
Jul 08, 201927.7228.0227.3127.5527.144,348,400
Jul 05, 201927.2027.8827.1127.7927.384,316,800
Jul 03, 201926.3927.3126.2927.2926.892,152,100
Jul 02, 201926.5426.8026.1026.1925.803,772,600
Jul 01, 201926.5427.2826.2226.6126.225,718,200
Jun 28, 201926.2626.7126.0226.1025.717,267,700
Jun 27, 201924.9426.5224.7626.3225.939,312,000
Jun 26, 201924.0424.8523.8924.8024.434,848,000
Jun 25, 201924.4324.7023.8423.9623.614,588,300
Jun 24, 201924.5824.9524.2624.4724.114,331,200
Jun 21, 201923.9124.7623.7924.5924.236,480,700
Jun 20, 201923.5624.0223.3823.9223.575,301,100
Jun 19, 201922.9623.4322.5723.2822.945,143,100
Jun 18, 201922.6323.4422.5822.8622.525,153,500
Jun 17, 201922.5023.1322.4222.5322.204,353,900
Jun 14, 201922.2422.6521.8722.5122.185,476,000
Jun 13, 201921.6322.4121.5222.2121.883,896,600
Jun 12, 201922.1822.2721.7621.8421.522,759,400
Jun 11, 201921.9922.5521.9522.1821.855,495,400
Jun 10, 201922.8322.8421.4521.8221.507,350,500
Jun 07, 201922.9223.0522.6422.7022.374,001,300
Jun 06, 201923.5323.6322.5422.7122.375,906,600
Jun 05, 201924.4424.8623.4623.6923.345,745,100
Jun 04, 201923.1024.0623.1024.0323.684,380,700
Jun 03, 201922.2922.9622.2922.7822.445,025,600
May 31, 201922.4522.5822.0222.4622.135,110,500
May 30, 201922.5423.1922.4422.8922.554,855,800
May 30, 20190.3 Dividend
May 29, 201924.2524.2522.3622.6422.018,603,000
May 28, 201924.9425.0224.2824.3623.684,081,600
May 24, 201924.5125.0724.1524.8424.156,241,800
May 23, 201923.0225.0822.1224.2623.5921,839,000
May 22, 201922.4222.5121.4721.5020.908,742,000
May 21, 201922.3222.7522.0922.6822.053,450,900
May 20, 201922.2322.3521.7022.3121.693,983,900
May 17, 201922.0422.7121.9022.4421.823,657,000
May 16, 201922.5322.9122.3022.3521.734,638,000
May 15, 201922.2622.6021.8222.4621.844,090,600
May 14, 201922.4922.7922.0322.5121.884,740,600
May 13, 201923.2423.2522.1522.4321.816,148,500
May 10, 201924.1024.2023.1523.9423.274,717,000
May 09, 201924.1024.2923.6824.2523.583,052,000
May 08, 201924.2424.8324.0924.3823.704,313,200
May 07, 201925.4025.4624.2024.3423.665,109,200
May 06, 201925.5125.7525.1325.6424.932,790,100
May 03, 201925.7626.2125.5425.9225.203,231,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...