L Brands (NY: LB )

32.01 USD -0.86 (-2.62%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.85 33.13 31.75 32.01 2,524,772 -0.86(-2.62%)
Oct 29, 2020 32.63 33.24 32.03 32.87 1,972,360 +0.60(+1.86%)
Oct 28, 2020 32.68 33.07 32.16 32.27 1,808,007 -1.33(-3.96%)
Oct 27, 2020 34.38 34.63 33.32 33.60 1,590,795 -0.56(-1.64%)
Oct 26, 2020 33.86 34.51 33.64 34.16 2,661,218 -0.60(-1.73%)
Oct 23, 2020 34.00 34.79 33.36 34.76 2,817,100 +0.86(+2.54%)
Oct 22, 2020 32.35 34.12 31.83 33.90 3,842,988 +1.72(+5.34%)
Oct 21, 2020 33.08 33.20 31.96 32.18 3,441,976 -0.88(-2.66%)
Oct 20, 2020 33.39 34.13 33.05 33.06 4,094,441 -0.07(-0.21%)
Oct 19, 2020 34.80 35.41 32.85 33.13 7,834,211 -0.17(-0.51%)
Oct 16, 2020 33.70 33.99 33.28 33.30 3,413,800 -0.31(-0.92%)
Oct 15, 2020 31.57 33.70 31.42 33.61 5,358,657 +1.63(+5.10%)
Oct 14, 2020 32.24 32.47 31.26 31.98 4,297,410 +0.04(+0.13%)
Oct 13, 2020 32.01 32.74 31.62 31.94 3,497,116 -0.11(-0.34%)
Oct 12, 2020 32.37 33.09 31.71 32.05 4,596,463 -0.21(-0.65%)
Oct 09, 2020 32.99 33.09 31.80 32.26 3,913,000 -0.32(-0.98%)
Oct 08, 2020 33.56 33.66 32.38 32.58 5,735,701 -0.41(-1.24%)
Oct 07, 2020 33.01 33.39 32.58 32.99 3,260,370 +0.69(+2.14%)
Oct 06, 2020 33.42 33.57 32.24 32.30 3,215,578 -0.91(-2.74%)
Oct 05, 2020 33.42 33.48 32.48 33.21 2,887,901 +0.08(+0.24%)
Oct 02, 2020 32.15 33.43 32.00 33.13 2,814,300 -0.09(-0.27%)
Oct 01, 2020 32.05 33.46 32.05 33.22 5,843,282 +1.41(+4.43%)
Sep 30, 2020 31.64 33.12 31.30 31.81 6,068,527 +1.45(+4.78%)
Sep 29, 2020 31.52 31.52 30.26 30.36 5,008,211 -1.17(-3.71%)
Sep 28, 2020 31.10 31.78 30.70 31.53 3,998,161 +1.20(+3.96%)
Sep 25, 2020 29.53 30.51 29.40 30.33 7,906,100 +0.71(+2.40%)
Sep 24, 2020 29.72 30.34 28.48 29.62 4,654,733 -0.48(-1.59%)
Sep 23, 2020 30.97 31.65 30.01 30.10 3,644,793 -0.45(-1.47%)
Sep 22, 2020 29.49 30.76 29.38 30.55 5,533,263 +1.10(+3.74%)
Sep 21, 2020 29.53 29.86 28.53 29.45 3,981,017 -0.71(-2.35%)
Sep 18, 2020 30.19 30.64 29.74 30.16 8,060,400 -0.16(-0.53%)
Sep 17, 2020 29.20 30.86 29.15 30.32 4,419,649 +0.48(+1.61%)
Sep 16, 2020 29.25 30.29 28.84 29.84 3,768,738 +0.85(+2.93%)
Sep 15, 2020 29.42 29.65 28.52 28.99 2,921,516 -0.06(-0.21%)
Sep 14, 2020 28.49 29.12 28.35 29.05 3,659,145 +1.05(+3.75%)
Sep 11, 2020 28.05 28.30 27.54 28.00 3,457,700 -0.01(-0.04%)
Sep 10, 2020 28.86 29.35 27.92 28.01 3,704,946 -0.58(-2.03%)
Sep 09, 2020 29.00 29.04 28.23 28.59 3,500,195 -0.33(-1.14%)
Sep 08, 2020 29.59 29.95 28.88 28.92 4,129,530 -1.22(-4.05%)
Sep 04, 2020 30.14 30.58 29.32 30.14 3,480,400 +0.52(+1.76%)
Sep 03, 2020 30.91 31.13 29.35 29.62 3,584,124 -1.63(-5.22%)
Sep 02, 2020 31.67 31.93 30.55 31.25 3,534,793 -0.29(-0.92%)
Sep 01, 2020 29.33 31.56 28.83 31.54 7,223,741 +2.14(+7.28%)
Aug 31, 2020 29.58 29.98 29.28 29.40 3,797,449 -0.27(-0.91%)
Aug 28, 2020 29.98 30.24 29.45 29.67 4,007,300 -0.26(-0.87%)
Aug 27, 2020 30.99 31.07 29.91 29.93 3,420,504 -0.83(-2.70%)
Aug 26, 2020 30.99 30.99 30.33 30.76 3,518,207 +0.14(+0.46%)
Aug 25, 2020 30.16 30.97 29.93 30.62 5,845,359 +0.99(+3.34%)
Aug 24, 2020 30.00 30.46 29.21 29.63 5,880,469 -0.34(-1.13%)
Aug 21, 2020 29.83 30.01 28.95 29.97 6,340,200 +0.40(+1.35%)
Aug 20, 2020 29.31 31.33 28.80 29.57 22,994,331 +1.10(+3.86%)
Aug 19, 2020 27.83 28.63 27.61 28.47 7,001,729 +0.29(+1.03%)
Aug 18, 2020 28.54 28.84 27.41 28.18 5,635,303 -0.62(-2.15%)
Aug 17, 2020 26.78 29.14 26.58 28.80 8,351,529 +2.26(+8.52%)
Aug 14, 2020 26.66 26.89 26.36 26.54 7,175,500 +0.00(+0.00%)
Aug 13, 2020 26.82 27.07 26.24 26.54 7,619,484 -0.46(-1.70%)
Aug 12, 2020 27.02 27.30 26.63 27.00 9,831,465 +0.07(+0.26%)
Aug 11, 2020 27.85 28.17 26.85 26.93 8,762,412 -0.56(-2.04%)
Aug 10, 2020 26.32 27.69 26.26 27.49 7,368,400 +1.45(+5.57%)
Aug 07, 2020 25.13 26.08 25.07 26.04 3,426,100 +0.78(+3.09%)
Aug 06, 2020 25.52 25.70 25.20 25.26 2,830,483 -0.26(-1.02%)
Aug 05, 2020 25.33 26.06 25.10 25.52 4,081,026 +0.57(+2.28%)
Aug 04, 2020 24.73 25.31 24.58 24.95 4,718,460 +0.57(+2.34%)
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.