Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	49.39	47.86	48.08	49.21	2560500.0	49.21
2021-02-12	48.3	47.13	47.79	47.22	2040500.0	47.22
2021-02-11	49.62	47.56	48.49	48.25	1993000.0	48.25
2021-02-10	49.26	47.56	48.87	48.4	2752300.0	48.4
2021-02-09	50.63	48.9	50.12	48.97	3627900.0	48.97
2021-02-08	51.04	49.21	49.99	50.78	3303700.0	50.78
2021-02-05	49.67	47.86	48.55	49.39	2773800.0	49.39
2021-02-04	49.12	45.0	45.5	48.07	6966400.0	48.07
2021-02-03	44.91	43.23	44.12	43.96	4779400.0	43.96
2021-02-02	44.36	42.28	42.3	44.11	5800000.0	44.11
2021-02-01	42.0	40.16	41.41	41.86	9679300.0	41.86
2021-01-29	41.97	39.31	41.28	40.76	6444000.0	40.76
2021-01-28	42.32	38.0	38.7	41.43	15716700.0	41.43
2021-01-27	41.0	36.1	40.0	37.54	16884700.0	37.54
2021-01-26	45.87	42.9	45.34	43.0	5143700.0	43.0
2021-01-25	45.98	40.43	45.28	43.93	7642300.0	43.93
2021-01-22	46.25	44.7	46.14	45.28	2765900.0	45.28
2021-01-21	46.76	45.29	45.67	45.9	2220000.0	45.9
2021-01-20	46.39	45.28	45.38	45.56	1569100.0	45.56
2021-01-19	46.25	45.02	45.56	45.73	2719200.0	45.73
2021-01-15	45.68	43.88	44.7	45.2	3952900.0	45.2
2021-01-14	47.9	44.72	46.95	44.98	5033000.0	44.98
2021-01-13	47.14	45.84	47.01	46.16	3826300.0	46.16
2021-01-12	48.3	47.0	47.45	47.29	5730300.0	47.29
2021-01-11	47.53	45.95	46.22	46.91	2890500.0	46.91
2021-01-08	47.77	45.61	46.17	46.75	3126600.0	46.75
2021-01-07	47.28	43.94	43.97	46.17	5683500.0	46.17
2021-01-06	43.86	40.75	40.75	43.55	5161300.0	43.55
2021-01-05	40.73	39.31	39.59	40.43	4653800.0	40.43
2021-01-04	40.62	37.8	38.05	39.6	6734000.0	39.6
2020-12-31	38.05	37.14	37.95	37.19	2515400.0	37.19
2020-12-30	38.63	37.4	37.75	38.03	2425700.0	38.03
2020-12-29	38.72	36.94	38.72	37.59	3250200.0	37.59
2020-12-28	39.68	38.76	39.07	38.82	2001900.0	38.82
2020-12-24	39.25	38.23	39.25	38.96	1045300.0	38.96
2020-12-23	39.34	37.69	37.94	39.19	2441200.0	39.19
2020-12-22	38.79	37.6	38.6	38.0	3199700.0	38.0
2020-12-21	39.08	37.56	37.83	38.66	2141200.0	38.66
2020-12-18	39.27	38.07	38.82	38.63	5893800.0	38.63
2020-12-17	39.19	37.96	38.87	39.19	2391500.0	39.19
2020-12-16	39.69	38.39	39.38	38.7	1830400.0	38.7
2020-12-15	39.32	38.32	38.74	39.32	2303900.0	39.32
2020-12-14	40.04	37.84	40.04	38.2	8799800.0	38.2
2020-12-11	41.33	39.36	41.33	39.54	3110500.0	39.54
2020-12-10	41.46	40.6	41.05	41.02	2367800.0	41.02
2020-12-09	42.17	40.64	40.99	41.58	3564500.0	41.58
2020-12-08	41.24	39.9	40.05	40.96	3459900.0	40.96
2020-12-07	40.58	38.21	38.24	40.24	4137600.0	40.24
2020-12-04	38.45	36.51	38.17	38.25	3918000.0	38.25
2020-12-03	38.73	37.52	38.55	38.35	4121700.0	38.35
2020-12-02	39.99	37.94	38.59	38.67	3730900.0	38.67
2020-12-01	39.57	38.24	39.28	38.9	3458700.0	38.9
2020-11-30	38.88	37.66	38.56	38.81	4285400.0	38.81
2020-11-27	39.08	37.73	38.75	38.84	2950500.0	38.84
2020-11-25	39.39	38.24	38.75	38.95	3687700.0	38.95
2020-11-24	40.56	38.76	40.44	39.69	4153300.0	39.69
2020-11-23	40.82	39.44	40.5	39.98	5469800.0	39.98
2020-11-20	40.79	38.9	39.75	39.97	7190000.0	39.97
2020-11-19	39.95	37.6	39.34	39.55	15717700.0	39.55
2020-11-18	35.92	33.58	35.54	33.61	8747300.0	33.61
2020-11-17	35.6	34.12	34.5	35.45	5142200.0	35.45
2020-11-16	35.1	34.2	35.02	34.76	3795300.0	34.76
2020-11-13	34.66	33.53	33.62	34.34	5092200.0	34.34
2020-11-12	34.17	32.74	34.05	33.06	2833200.0	33.06
2020-11-11	34.49	33.26	34.24	34.14	2896600.0	34.14
2020-11-10	34.05	32.41	32.82	34.05	3301400.0	34.05
2020-11-09	35.25	32.45	35.16	32.52	5474300.0	32.52
2020-11-06	34.74	32.97	34.18	33.32	2618500.0	33.32
2020-11-05	34.45	33.41	34.01	34.04	2242000.0	34.04
2020-11-04	34.68	32.94	33.23	33.7	3238600.0	33.7
2020-11-03	33.94	32.93	33.35	33.73	2352400.0	33.73
2020-11-02	33.54	32.19	32.31	33.02	2683500.0	33.02
2020-10-30	33.13	31.75	32.77	32.01	2524800.0	32.01
2020-10-29	33.24	32.03	32.36	32.87	1972300.0	32.87
2020-10-28	33.07	32.16	32.68	32.27	1807900.0	32.27
2020-10-27	34.63	33.32	34.38	33.6	1590700.0	33.6
2020-10-26	34.51	33.64	33.86	34.16	2662100.0	34.16
2020-10-23	34.79	33.36	34.0	34.76	2816900.0	34.76
2020-10-22	34.12	31.83	32.35	33.9	3843000.0	33.9
2020-10-21	33.2	31.96	33.08	32.18	3442900.0	32.18
2020-10-20	34.13	33.05	33.39	33.06	4103500.0	33.06
2020-10-19	35.41	32.85	34.8	33.13	7834200.0	33.13
2020-10-16	33.99	33.28	33.7	33.3	3413700.0	33.3
2020-10-15	33.7	31.42	31.55	33.61	5358700.0	33.61
2020-10-14	32.47	31.27	32.24	31.98	4297400.0	31.98
2020-10-13	32.74	31.62	32.01	31.94	3497100.0	31.94
2020-10-12	33.09	31.71	32.37	32.05	4596800.0	32.05
2020-10-09	33.09	31.8	32.99	32.26	3912900.0	32.26
2020-10-08	33.66	32.38	33.56	32.58	5739700.0	32.58
2020-10-07	33.39	32.58	33.01	32.99	3260400.0	32.99
2020-10-06	33.57	32.24	33.42	32.3	3215600.0	32.3
2020-10-05	33.48	32.48	33.35	33.21	2887700.0	33.21
2020-10-02	33.43	32.0	32.15	33.13	2814400.0	33.13
2020-10-01	33.46	32.05	32.05	33.22	5843300.0	33.22
2020-09-30	33.12	31.3	31.64	31.81	6068300.0	31.81
2020-09-29	31.52	30.27	31.52	30.36	5008200.0	30.36
2020-09-28	31.78	30.7	31.1	31.53	3998200.0	31.53
2020-09-25	30.51	29.4	29.53	30.33	7906200.0	30.33
2020-09-24	30.34	28.48	29.72	29.62	4654700.0	29.62
2020-09-23	31.65	30.01	30.97	30.1	3644800.0	30.1
2020-09-22	30.76	29.38	29.49	30.55	5533500.0	30.55
2020-09-21	29.86	28.53	29.53	29.45	3981000.0	29.45
2020-09-18	30.64	29.74	30.19	30.16	8060500.0	30.16
2020-09-17	30.87	29.15	29.28	30.32	4419400.0	30.32
2020-09-16	30.29	28.84	29.25	29.84	3768600.0	29.84
2020-09-15	29.65	28.52	29.42	28.99	2921500.0	28.99
2020-09-14	29.12	28.35	28.49	29.05	3659100.0	29.05
2020-09-11	28.3	27.54	28.05	28.0	3457700.0	28.0
2020-09-10	29.35	27.92	28.86	28.01	3704900.0	28.01
2020-09-09	29.04	28.23	29.0	28.59	3500200.0	28.59
2020-09-08	29.95	28.88	29.52	28.92	4129500.0	28.92
2020-09-04	30.58	29.32	30.14	30.14	3480500.0	30.14
2020-09-03	31.13	29.36	30.91	29.62	3584300.0	29.62
2020-09-02	31.93	30.55	31.67	31.25	3535700.0	31.25
2020-09-01	31.56	28.83	29.33	31.54	7224000.0	31.54
2020-08-31	29.98	29.28	29.58	29.4	3802900.0	29.4
2020-08-28	30.24	29.45	29.98	29.67	4007100.0	29.67
2020-08-27	31.07	29.91	30.99	29.93	3425500.0	29.93
2020-08-26	30.99	30.33	30.99	30.76	3518200.0	30.76
2020-08-25	30.97	29.93	30.16	30.62	5849300.0	30.62
2020-08-24	30.46	29.21	30.0	29.63	5889800.0	29.63
2020-08-21	30.01	28.95	29.83	29.97	6340200.0	29.97
2020-08-20	31.33	28.8	29.31	29.57	22998800.0	29.57
2020-08-19	28.63	27.62	27.83	28.47	7083900.0	28.47
2020-08-18	28.84	27.41	28.54	28.18	5639000.0	28.18
2020-08-17	29.14	26.58	26.78	28.8	8351100.0	28.8
2020-08-14	26.89	26.36	26.66	26.54	7175600.0	26.54
2020-08-13	27.07	26.24	26.82	26.54	7619500.0	26.54
2020-08-12	27.3	26.63	27.3	27.0	9832200.0	27.0
2020-08-11	28.17	26.85	27.85	26.93	8763300.0	26.93
2020-08-10	27.69	26.26	26.32	27.49	7368400.0	27.49
2020-08-07	26.08	25.07	25.13	26.04	3426200.0	26.04
2020-08-06	25.7	25.2	25.52	25.26	2830500.0	25.26
2020-08-05	26.06	25.1	25.33	25.52	4082700.0	25.52
2020-08-04	25.31	24.58	24.73	24.95	4722200.0	24.95
2020-08-03	24.64	23.79	24.37	24.38	4712400.0	24.38
2020-07-31	24.91	23.87	24.42	24.41	5620400.0	24.41
2020-07-30	25.16	24.18	24.77	24.54	10562200.0	24.54
2020-07-29	26.66	23.21	23.55	25.88	39023900.0	25.88
2020-07-28	19.48	19.06	19.09	19.12	2998500.0	19.12
2020-07-27	19.28	18.85	19.09	19.16	3392100.0	19.16
2020-07-24	19.76	19.11	19.34	19.19	4142100.0	19.19
2020-07-23	19.84	19.06	19.23	19.36	5304600.0	19.36
2020-07-22	19.46	18.44	18.65	19.41	5954100.0	19.41
2020-07-21	19.27	18.25	18.37	18.87	5050300.0	18.87
2020-07-20	18.42	17.77	18.38	18.28	3566700.0	18.28
2020-07-17	18.65	18.15	18.54	18.5	4427400.0	18.5
2020-07-16	18.49	17.33	17.72	18.46	5046400.0	18.46
2020-07-15	18.12	17.08	17.39	18.04	6020300.0	18.04
2020-07-14	16.74	16.12	16.36	16.66	4757400.0	16.66
2020-07-13	16.81	15.94	16.09	16.39	6075300.0	16.39
2020-07-10	15.94	15.23	15.47	15.93	5075100.0	15.93
2020-07-09	15.81	15.07	15.61	15.52	6539600.0	15.52
2020-07-08	15.69	14.86	15.09	15.67	3990900.0	15.67
2020-07-07	15.53	15.11	15.37	15.15	3196800.0	15.15
2020-07-06	16.0	15.27	15.55	15.62	4897200.0	15.62
2020-07-02	15.81	14.83	15.65	15.11	4468400.0	15.11
2020-07-01	15.64	14.94	15.03	15.1	6266800.0	15.1
2020-06-30	15.13	14.63	14.99	14.97	4579800.0	14.97
2020-06-29	15.18	13.9	14.04	15.12	7133200.0	15.12
2020-06-26	14.45	13.71	14.13	13.86	7639100.0	13.86
2020-06-25	14.31	13.18	13.57	14.13	10094300.0	14.13
2020-06-24	14.4	13.44	14.4	13.86	6531500.0	13.86
2020-06-23	14.92	14.32	14.92	14.69	4827400.0	14.69
2020-06-22	14.95	14.21	14.5	14.65	5795400.0	14.65
2020-06-19	15.95	14.44	15.9	14.48	10330500.0	14.48
2020-06-18	15.86	14.97	15.19	15.62	4484400.0	15.62
2020-06-17	16.1	15.2	16.08	15.46	6367800.0	15.46
2020-06-16	16.99	15.77	16.57	16.14	7182000.0	16.14
2020-06-15	15.84	14.41	14.74	15.52	6342200.0	15.52
2020-06-12	16.87	15.04	16.49	15.65	7282500.0	15.65
2020-06-11	16.45	15.04	15.75	15.48	8243900.0	15.48
2020-06-10	18.26	17.29	17.92	17.46	6965400.0	17.46
2020-06-09	18.86	17.87	18.7	18.05	8066500.0	18.05
2020-06-08	19.74	18.82	19.58	19.31	9461800.0	19.31
2020-06-05	19.88	18.52	19.14	18.68	10920900.0	18.68
2020-06-04	18.3	17.47	17.93	17.85	14752100.0	17.85
2020-06-03	18.69	17.25	17.25	18.31	9156200.0	18.31
2020-06-02	16.9	16.07	16.84	16.8	7709500.0	16.8
2020-06-01	17.15	15.97	16.25	16.54	7625700.0	16.54
2020-05-29	16.63	15.51	15.75	16.19	7886000.0	16.19
2020-05-28	17.32	16.16	17.24	16.28	10964700.0	16.28
2020-05-27	17.63	16.07	17.27	17.2	10455700.0	17.2
2020-05-26	16.98	15.68	15.8	16.68	13541400.0	16.68
2020-05-22	15.18	14.21	14.5	15.08	12101800.0	15.08
2020-05-21	14.83	13.01	13.26	14.45	28689200.0	14.45
2020-05-20	12.87	11.51	12.64	12.22	13988600.0	12.22
2020-05-19	13.11	12.16	12.54	12.51	9410500.0	12.51
2020-05-18	12.9	11.54	11.61	12.77	15586100.0	12.77
2020-05-15	11.2	10.06	10.25	10.86	8898100.0	10.86
2020-05-14	11.32	10.03	10.24	10.48	9827200.0	10.48
2020-05-13	11.22	10.25	11.22	10.6	11355800.0	10.6
2020-05-12	12.02	11.22	11.7	11.24	5821600.0	11.24
2020-05-11	12.08	11.24	12.0	11.53	7496600.0	11.53
2020-05-08	12.54	11.41	11.43	12.22	10237100.0	12.22
2020-05-07	11.73	11.06	11.14	11.18	5579500.0	11.18
2020-05-06	12.0	10.8	11.74	10.99	8597800.0	10.99
2020-05-05	12.54	11.52	12.19	11.62	13244300.0	11.62
2020-05-04	12.19	11.25	11.56	12.04	7154500.0	12.04
2020-05-01	12.05	11.3	11.53	12.0	6710300.0	12.0
2020-04-30	12.64	11.63	12.44	11.89	17253400.0	11.89
2020-04-29	13.63	12.64	13.21	12.78	8894000.0	12.78
2020-04-28	12.92	11.71	12.15	12.58	10712800.0	12.58
2020-04-27	11.59	10.12	10.5	11.5	8752500.0	11.5
2020-04-24	10.97	10.05	10.75	10.31	8739800.0	10.31
2020-04-23	11.3	10.01	10.06	10.63	20257600.0	10.63
2020-04-22	12.4	8.8	12.31	10.19	49855800.0	10.19
2020-04-21	12.68	11.81	11.85	12.06	4729100.0	12.06
2020-04-20	13.5	12.43	13.13	12.54	5467600.0	12.54
2020-04-17	13.94	12.91	13.01	13.78	7101200.0	13.78
2020-04-16	12.85	12.04	12.75	12.24	3922200.0	12.24
2020-04-15	13.16	12.18	12.98	12.62	6958200.0	12.62
2020-04-14	15.05	13.7	14.28	14.07	6609700.0	14.07
2020-04-13	14.95	13.48	14.93	13.71	6748900.0	13.71
2020-04-09	16.96	14.69	15.65	14.93	12328500.0	14.93
2020-04-08	15.08	13.35	13.42	14.58	9083400.0	14.58
2020-04-07	14.79	12.99	13.8	13.24	9005700.0	13.24
2020-04-06	13.09	11.55	12.12	12.55	13755900.0	12.55
2020-04-03	11.51	10.11	10.14	11.34	11864600.0	11.34
2020-04-02	10.23	9.32	10.05	10.15	15479200.0	10.15
2020-04-01	11.01	9.65	10.59	10.23	10127900.0	10.23
2020-03-31	12.45	11.45	11.69	11.56	7993900.0	11.56
2020-03-30	12.58	11.01	12.31	11.79	12009400.0	11.79
2020-03-27	13.22	11.5	12.33	12.59	9618600.0	12.59
2020-03-26	14.72	12.97	14.35	13.14	9411800.0	13.14
2020-03-25	15.18	12.5	13.18	13.93	13340700.0	13.93
2020-03-24	13.2	9.62	9.67	12.75	14752100.0	12.75
2020-03-23	9.75	8.52	9.69	9.17	7752600.0	9.17
2020-03-20	11.23	9.45	10.83	9.78	12430800.0	9.78
2020-03-19	11.21	8.51	9.49	10.74	11711000.0	10.74
2020-03-18	10.19	8.07	9.44	9.79	12107900.0	9.79
2020-03-17	11.82	8.0	11.79	10.13	24316500.0	10.13
2020-03-16	14.33	10.04	14.33	11.65	15532800.0	11.65
2020-03-13	16.92	15.4	16.62	16.12	9865300.0	16.12
2020-03-12	18.14	15.79	18.14	15.84	9767400.0	15.84
2020-03-11	20.71	19.48	20.26	19.62	13332000.0	19.62
2020-03-10	21.7	20.14	21.55	20.77	7152700.0	20.77
2020-03-09	21.86	20.0	20.9	20.6	7879400.0	20.6
2020-03-06	22.71	21.74	22.27	22.25	9204000.0	22.25
2020-03-05	24.52	23.0	23.54	23.31	10134400.0	23.31
2020-03-04	24.49	22.08	22.26	24.35	10544400.0	24.35
2020-03-03	23.11	21.9	22.32	22.08	7991500.0	22.08
2020-03-02	22.34	21.15	21.84	22.25	9563500.0	22.25
2020-02-28	22.94	21.33	22.47	21.66	12412400.0	21.66
2020-02-27	23.36	20.61	21.07	23.05	17192800.0	23.05
2020-02-26	23.72	22.74	23.6	22.78	16448800.0	22.78
2020-02-25	23.77	23.09	23.59	23.5	11854100.0	23.5
2020-02-24	23.7	22.62	23.23	23.65	9807300.0	23.65
2020-02-21	24.43	23.56	23.97	24.07	12587500.0	24.07
2020-02-20	24.96	21.81	22.46	23.42	34627300.0	23.42
2020-02-19	24.6	24.11	24.24	24.6	3914500.0	24.3
2020-02-18	24.43	23.77	24.25	24.09	5995100.0	23.8

名前	L Brands Inc.
ティッカー	LB
国	United States
上場年	nan
セクター	Consumer Services

L Brands Inc.のデータ

L Brands Inc.の基本情報

L Brands Inc.の過去1年の値動き