L Brands (NY: LB )

45.28 USD -0.62 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 46.14 46.24 44.70 45.28 2,765,800 -0.62(-1.35%)
Jan 21, 2021 45.67 46.76 45.29 45.90 2,220,038 +0.34(+0.75%)
Jan 20, 2021 45.38 46.39 45.28 45.56 1,569,082 -0.17(-0.37%)
Jan 19, 2021 45.56 46.24 45.02 45.73 2,719,157 +0.53(+1.17%)
Jan 15, 2021 44.70 45.68 43.88 45.20 3,952,900 +0.22(+0.49%)
Jan 14, 2021 46.95 47.90 44.72 44.98 5,032,535 -1.18(-2.56%)
Jan 13, 2021 47.01 47.14 45.84 46.16 3,824,586 -1.13(-2.39%)
Jan 12, 2021 47.45 48.29 47.00 47.29 5,730,336 +0.38(+0.81%)
Jan 11, 2021 46.22 47.53 45.95 46.91 2,890,540 +0.16(+0.34%)
Jan 08, 2021 46.17 47.77 45.61 46.75 3,126,500 +0.58(+1.26%)
Jan 07, 2021 43.97 47.28 43.94 46.17 5,681,851 +2.62(+6.02%)
Jan 06, 2021 40.75 43.86 40.75 43.55 5,160,819 +3.12(+7.72%)
Jan 05, 2021 39.59 40.72 39.31 40.43 4,653,417 +0.83(+2.10%)
Jan 04, 2021 38.05 40.62 37.80 39.60 6,733,972 +2.41(+6.48%)
Dec 31, 2020 37.19 37.19 37.19 2,425,709 -0.84(-2.21%)
Dec 30, 2020 37.75 38.63 37.40 38.03 2,425,709 +0.44(+1.17%)
Dec 29, 2020 38.72 38.72 36.94 37.59 3,250,192 -1.23(-3.17%)
Dec 28, 2020 39.07 39.68 38.76 38.82 2,000,863 -0.14(-0.36%)
Dec 24, 2020 39.25 39.25 38.23 38.96 1,045,200 -0.23(-0.59%)
Dec 23, 2020 38.08 39.34 37.69 39.19 2,441,222 +1.19(+3.13%)
Dec 22, 2020 38.60 38.79 37.60 38.00 3,197,780 -0.66(-1.71%)
Dec 21, 2020 37.83 39.08 37.56 38.66 2,141,200 +0.03(+0.08%)
Dec 18, 2020 38.82 39.27 38.07 38.63 5,893,700 -0.56(-1.43%)
Dec 17, 2020 38.96 39.19 37.96 39.19 2,388,205 +0.49(+1.27%)
Dec 16, 2020 39.38 39.69 38.39 38.70 1,830,367 -0.62(-1.58%)
Dec 15, 2020 38.74 39.32 38.32 39.32 2,303,881 +1.12(+2.93%)
Dec 14, 2020 40.04 40.04 37.83 38.20 8,799,803 -1.34(-3.39%)
Dec 11, 2020 41.33 41.33 39.36 39.54 3,110,500 -1.48(-3.61%)
Dec 10, 2020 41.05 41.46 40.60 41.02 2,364,718 -0.56(-1.35%)
Dec 09, 2020 40.99 42.17 40.64 41.58 3,562,427 +0.62(+1.51%)
Dec 08, 2020 40.05 41.24 39.90 40.96 3,457,864 +0.72(+1.79%)
Dec 07, 2020 38.24 40.58 38.21 40.24 4,137,529 +1.99(+5.20%)
Dec 04, 2020 38.17 38.45 36.51 38.25 3,918,300 -0.10(-0.26%)
Dec 03, 2020 38.55 38.73 37.52 38.35 4,120,883 -0.32(-0.83%)
Dec 02, 2020 38.59 39.99 37.94 38.67 3,729,836 -0.23(-0.59%)
Dec 01, 2020 39.28 39.57 38.24 38.90 3,458,703 +0.09(+0.23%)
Nov 30, 2020 38.56 38.88 37.66 38.81 4,285,443 -0.03(-0.08%)
Nov 27, 2020 38.75 39.08 37.73 38.84 2,950,400 -0.11(-0.28%)
Nov 25, 2020 38.75 39.38 38.24 38.95 3,687,700 -0.74(-1.86%)
Nov 24, 2020 40.44 40.56 38.76 39.69 4,153,310 -0.76(-1.88%)
Nov 23, 2020 40.50 40.82 39.44 40.45 5,469,945 +0.48(+1.20%)
Nov 20, 2020 39.75 40.79 38.90 39.97 7,195,400 +0.42(+1.06%)
Nov 19, 2020 39.34 39.95 37.60 39.55 15,708,692 +5.94(+17.67%)
Nov 18, 2020 35.54 35.92 33.58 33.61 8,651,894 -1.84(-5.19%)
Nov 17, 2020 34.50 35.60 34.12 35.45 5,137,801 +0.69(+1.99%)
Nov 16, 2020 35.02 35.10 34.20 34.76 3,795,321 +0.42(+1.22%)
Nov 13, 2020 33.62 34.66 33.53 34.34 5,093,500 +1.28(+3.87%)
Nov 12, 2020 34.05 34.17 32.74 33.06 2,833,242 -1.08(-3.16%)
Nov 11, 2020 34.23 34.49 33.26 34.14 2,896,628 +0.09(+0.26%)
Nov 10, 2020 32.82 34.05 32.41 34.05 3,301,387 +1.53(+4.70%)
Nov 09, 2020 35.16 35.25 32.45 32.52 5,473,284 -0.80(-2.40%)
Nov 06, 2020 34.18 34.74 32.97 33.32 2,618,700 -0.72(-2.12%)
Nov 05, 2020 34.01 34.44 33.41 34.04 2,242,050 +0.34(+1.01%)
Nov 04, 2020 33.23 34.68 32.94 33.70 3,238,553 -0.03(-0.09%)
Nov 03, 2020 33.35 33.94 32.93 33.73 2,352,394 +0.71(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.