Canada markets closed

Leggett & Platt, Incorporated (LEG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.66-0.31 (-1.73%)
At close: 04:00PM EDT
17.92 +0.26 (+1.47%)
After hours: 07:41PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202417.8517.8717.5917.6617.661,804,800
Apr 11, 202418.4918.5217.9417.9717.971,528,600
Apr 10, 202418.5518.5818.2018.3218.321,486,800
Apr 09, 202419.1019.3318.8918.9818.981,326,200
Apr 08, 202418.8019.0718.7618.9918.991,206,500
Apr 05, 202418.6618.8118.5218.6918.691,345,700
Apr 04, 202418.5019.0918.4818.7518.751,743,600
Apr 03, 202418.3618.6218.2818.6018.602,292,100
Apr 02, 202418.6918.7118.1118.4318.432,043,100
Apr 01, 202419.1619.1818.8718.9018.901,527,400
Mar 28, 202418.9619.1718.8919.1519.151,100,300
Mar 27, 202418.2119.0218.2118.9618.962,436,700
Mar 26, 202418.6518.7117.8118.0818.082,784,400
Mar 25, 202418.8919.0618.5718.6918.692,346,800
Mar 22, 202418.9818.9918.6918.7818.781,499,300
Mar 21, 202418.9119.1018.7618.9318.931,552,100
Mar 20, 202418.8018.9018.5218.8818.881,560,900
Mar 19, 202418.3518.9218.3518.8018.801,702,100
Mar 18, 202418.5318.7518.3718.4118.411,847,600
Mar 15, 202418.4018.8818.3418.6418.645,814,000
Mar 14, 202418.9018.9018.4018.5618.562,034,500
Mar 14, 20240.46 Dividend
Mar 13, 202419.4519.6319.1719.3318.872,225,400
Mar 12, 202420.3720.4819.1219.3818.923,425,800
Mar 11, 202420.4620.7420.4020.6820.191,279,200
Mar 08, 202420.6920.8220.3720.4619.971,249,900
Mar 07, 202420.8320.9120.5120.5520.061,290,000
Mar 06, 202420.6720.7720.4720.7220.231,337,500
Mar 05, 202420.7120.9620.4520.5620.071,664,700
Mar 04, 202420.7021.0320.6420.8420.341,738,900
Mar 01, 202420.4220.7120.0520.6320.141,662,700
Feb 29, 202420.7320.8120.3520.4219.931,758,000
Feb 28, 202420.5820.8420.4920.5920.10922,700
Feb 27, 202420.5320.6820.4020.6420.151,017,900
Feb 26, 202420.5020.6020.2120.3519.871,192,500
Feb 23, 202420.5220.8820.4620.6020.11980,200
Feb 22, 202420.1920.5620.0420.4819.991,131,100
Feb 21, 202420.4720.5220.1720.3719.891,447,400
Feb 20, 202419.7120.4919.6020.4619.971,678,300
Feb 16, 202419.8020.1119.7019.8019.331,590,300
Feb 15, 202419.8620.2019.8020.0719.591,217,500
Feb 14, 202419.9920.1519.6319.8219.351,392,400
Feb 13, 202420.1420.4219.6719.9119.442,362,800
Feb 12, 202420.6521.0520.2920.8920.392,609,600
Feb 09, 202422.0022.3020.3920.4619.975,271,600
Feb 08, 202423.2623.3423.1323.2822.731,480,900
Feb 07, 202423.2923.4522.9323.1522.60984,400
Feb 06, 202422.8423.2622.7123.1922.64757,500
Feb 05, 202422.9123.0422.7522.9222.371,054,700
Feb 02, 202423.0323.4322.7823.2222.671,347,000
Feb 01, 202423.3123.5422.9823.3822.821,319,300
Jan 31, 202423.7123.7423.1223.2122.662,261,700
Jan 30, 202424.0724.2223.5723.6623.102,479,500
Jan 29, 202424.0924.3023.8024.2323.651,080,000
Jan 26, 202424.0824.1523.8924.1023.53895,500
Jan 25, 202423.3523.9123.3023.8823.311,321,500
Jan 24, 202423.5923.7023.0723.2322.68960,100
Jan 23, 202423.2223.6323.0123.4722.911,502,300
Jan 22, 202422.9523.2622.8123.0122.462,098,800
Jan 19, 202423.2723.3922.8022.8522.311,894,000
Jan 18, 202423.4623.6423.1423.3022.751,737,000
Jan 17, 202423.0523.4322.9223.4022.841,386,000
Jan 16, 202425.2525.2922.7223.2822.733,113,500
Jan 12, 202425.8125.9325.2825.4424.83710,400
Jan 11, 202425.8226.0125.5125.6125.001,004,300
Jan 10, 202425.7626.0725.6826.0325.41784,100
Jan 09, 202425.6025.7625.5025.6725.06712,100
Jan 08, 202425.6025.9125.6025.8025.191,195,300
Jan 05, 202425.1925.9425.1925.6024.991,778,300
Jan 04, 202425.4325.4325.1125.2924.691,057,600
Jan 03, 202426.0226.3825.3325.3524.75959,800
Jan 02, 202426.1726.8426.0526.4125.781,133,500
Dec 29, 202326.1526.3426.0026.1725.55904,100
Dec 28, 202326.2626.4426.2426.2825.65756,500
Dec 27, 202326.5126.5526.2826.3525.72909,900
Dec 26, 202326.6126.6926.4926.5125.88628,000
Dec 22, 202326.6726.9126.4926.6125.98583,300
Dec 21, 202326.6226.8126.3526.6726.04742,100
Dec 20, 202326.6627.0126.3026.3125.68936,700
Dec 19, 202326.3526.7026.3426.7026.061,392,000
Dec 18, 202326.3426.4625.9326.1525.531,409,500
Dec 15, 202327.1227.1226.3426.3525.723,508,900
Dec 14, 202326.9627.5826.9627.0526.412,209,100
Dec 14, 20230.46 Dividend
Dec 13, 202326.2027.0725.6626.8425.752,286,800
Dec 12, 202326.4026.7426.1326.1925.131,636,500
Dec 11, 202326.1126.4026.1126.3625.291,189,400
Dec 08, 202326.1526.4026.0826.1725.111,416,600
Dec 07, 202325.8526.3825.5626.0725.012,190,300
Dec 06, 202324.5425.9524.4825.8824.833,171,000
Dec 05, 202324.0924.3623.9124.3323.341,138,300
Dec 04, 202323.8524.4323.7624.2523.271,160,500
Dec 01, 202322.9123.9022.8223.9022.931,320,700
Nov 30, 202323.0823.1322.7522.8721.941,166,500
Nov 29, 202323.0923.3422.9422.9922.061,097,500
Nov 28, 202322.9623.0022.6822.9021.97949,000
Nov 27, 202323.2523.3322.9723.0022.071,352,600
Nov 24, 202323.2023.4123.1123.3422.39356,200
Nov 22, 202323.4023.4423.1123.1722.23682,500
Nov 21, 202323.3723.4023.1223.2522.31760,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...