Quantcast

L Brands, Inc. Historical Stock Prices

LB 
$27.89
*  
0.34
1.23%
Get LB Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading LB now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    LB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.58 28.09 27.38 27.89 3,656,268
03/20/2019 27.95 28.1 27.41 27.55 4,238,809
03/19/2019 27.52 28.465 27.38 28.18 4,983,429
03/18/2019 26.72 27.52 26.5841 27.45 3,349,094
03/15/2019 26.36 26.75 26 26.58 8,301,923
03/14/2019 27 27 26.06 26.23 4,567,487
03/13/2019 26.33 27.26 26.19 27.08 3,991,862
03/12/2019 26.2 26.44 25.87 26.27 3,108,062
03/11/2019 25.94 26.34 25.7 26.24 3,757,399
03/08/2019 25.99 26.05 25.55 25.89 3,948,180
03/07/2019 26.35 26.67 25.93 26.29 5,987,035
03/06/2019 27.01 27.641 26.46 26.56 3,780,971
03/05/2019 27.77 28.34 26.65 26.93 5,725,815
03/04/2019 27.6 27.76 26.56 26.81 6,171,778
03/01/2019 27.8 28.76 27.38 27.5 11,498,770
02/28/2019 25.8 26.48 24.77 26.14 15,070,700
02/27/2019 27.51 27.65 27.25 27.4 5,831,529
02/26/2019 27.58 27.79 27.2144 27.48 3,036,410
02/25/2019 27.05 27.97 27.05 27.67 4,628,489
02/22/2019 26.82 27.06 26.36 27.06 3,882,489
02/21/2019 27.25 27.28 26.57 26.76 3,059,588
02/20/2019 27.44 27.815 27.35 27.48 2,979,370
02/19/2019 27.29 27.52 26.72 27.5 3,323,985
02/15/2019 27.47 27.73 27.25 27.34 2,932,624
02/14/2019 27.17 27.695 26.65 27.27 2,725,615
02/13/2019 27.45 27.63 26.82 27.43 2,666,941
02/12/2019 27.24 27.95 27.02 27.34 2,271,478
02/11/2019 26.41 27.2 26.24 27.12 2,899,100
02/08/2019 26.7 26.79 26.1816 26.41 2,991,532
02/07/2019 26.75 27.03 26.34 26.92 4,119,045
02/06/2019 27.16 27.35 26.665 27.13 3,916,357
02/05/2019 27.18 27.36 26.52 27.06 3,588,830
02/04/2019 27.11 27.19 26.52 27.04 3,235,737
02/01/2019 27.97 28.27 26.88 27.15 3,000,432
01/31/2019 27.53 28.046 27.3 27.84 2,987,587
01/30/2019 27.91 28.0112 27.23 27.51 2,196,941
01/29/2019 28.02 28.16 27.555 27.72 2,011,720
01/28/2019 27.52 28.31 27.34 28.08 4,320,370
01/25/2019 27.89 28.32 27.46 27.65 4,537,029
01/24/2019 27.34 27.805 27.11 27.76 3,140,785
01/23/2019 26.86 27.18 26.57 27.17 3,401,474
01/22/2019 27.18 27.19 26.54 26.75 4,443,042
01/18/2019 27.13 27.7 26.99 27.33 3,922,487
01/17/2019 26.65 27.25 26.65 27 2,955,367
01/16/2019 26.56 27.09 26.36 26.7 3,491,566
01/15/2019 26.4 26.88 26.27 26.6 3,287,097
01/14/2019 26.27 27.27 26.27 26.44 4,532,531
01/11/2019 27.12 27.74 26.45 26.46 4,385,803
01/10/2019 26.05 27.07 24.66 26.99 9,655,224
01/09/2019 28.43 29.24 28.15 28.23 5,012,440
01/08/2019 29.08 29.0999 27.2 28.2 5,292,835
01/07/2019 27.64 29.69 27.2901 28.87 5,464,591
01/04/2019 26.8 28.245 26.8 27.71 5,839,182
01/03/2019 26.16 27.06 25.9 26.46 4,991,730
01/02/2019 25.09 26.75 24.9802 26.31 5,390,382
12/31/2018 25.62 25.99 25.24 25.67 5,270,196
12/28/2018 26.08 26.47 25.29 25.46 3,535,813
12/27/2018 25.82 26.1 24.76 26.09 5,165,417
12/26/2018 24.68 26.235 24.34 26.16 4,934,379
12/24/2018 24.52 25.19 23.71 24.59 2,556,227
12/21/2018 25.72 26.67 24.73 24.91 9,952,132
12/20/2018 27.07 27.15 25.31 25.7 8,440,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio