Mail

LEG - Leggett & Platt, Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2019	44.03	44.77	43.94	44.62	44.62	1,086,800
Oct 21, 2019	43.92	44.32	43.83	44.01	44.01	865,800
Oct 18, 2019	42.89	43.93	42.71	43.61	43.61	1,282,100
Oct 17, 2019	42.66	43.10	42.38	43.04	43.04	1,043,500
Oct 16, 2019	42.14	42.90	42.09	42.56	42.56	959,500
Oct 15, 2019	41.34	42.13	41.14	42.02	42.02	811,700
Oct 14, 2019	40.59	41.56	40.53	41.26	41.26	1,057,900
Oct 11, 2019	39.88	41.34	39.80	40.88	40.88	1,011,800
Oct 10, 2019	38.88	39.43	38.79	39.33	39.33	645,200
Oct 09, 2019	38.91	38.91	38.33	38.73	38.73	860,100
Oct 08, 2019	38.72	39.06	38.44	38.45	38.45	844,100
Oct 07, 2019	39.31	39.73	39.00	39.27	39.27	653,700
Oct 04, 2019	39.01	39.52	38.75	39.50	39.50	826,300
Oct 03, 2019	38.76	39.02	37.91	39.01	39.01	1,068,200
Oct 02, 2019	39.90	39.90	38.67	38.98	38.98	990,600
Oct 01, 2019	41.05	41.79	40.06	40.10	40.10	929,700
Sep 30, 2019	41.12	41.31	40.83	40.94	40.94	826,300
Sep 27, 2019	40.99	41.13	40.61	40.92	40.92	729,600
Sep 26, 2019	40.74	41.05	40.60	40.83	40.83	641,900
Sep 25, 2019	40.53	40.82	39.98	40.68	40.68	939,500
Sep 24, 2019	41.15	41.36	40.44	40.51	40.51	896,100
Sep 23, 2019	40.51	41.34	40.41	41.06	41.06	711,800
Sep 20, 2019	41.35	41.45	40.69	40.81	40.81	2,149,300
Sep 19, 2019	42.07	42.07	41.20	41.28	41.28	821,800
Sep 18, 2019	41.60	42.11	41.36	41.96	41.96	883,500
Sep 17, 2019	41.74	41.95	41.21	41.87	41.87	503,700
Sep 16, 2019	41.80	42.11	41.61	41.87	41.87	687,300
Sep 13, 2019	42.18	42.83	41.98	42.13	42.13	966,200
Sep 12, 2019	41.88	42.36	41.19	42.18	42.18	1,458,100
Sep 12, 2019	0.4 Dividend
Sep 11, 2019	41.65	42.09	41.02	42.04	41.64	1,290,200
Sep 10, 2019	40.39	41.88	40.23	41.86	41.46	1,565,600
Sep 09, 2019	39.27	40.50	39.10	40.42	40.04	1,300,400
Sep 06, 2019	38.57	39.02	38.50	38.98	38.61	1,069,900
Sep 05, 2019	37.36	38.46	37.21	38.30	37.94	1,142,300
Sep 04, 2019	36.76	37.05	36.54	36.77	36.42	788,600
Sep 03, 2019	36.84	36.84	35.92	36.47	36.12	1,073,300
Aug 30, 2019	37.54	37.98	37.05	37.19	36.84	831,400
Aug 29, 2019	37.10	37.54	37.02	37.26	36.91	963,700
Aug 28, 2019	36.11	36.78	35.90	36.64	36.29	739,300
Aug 27, 2019	37.16	37.16	36.26	36.33	35.98	696,600
Aug 26, 2019	37.41	37.49	36.71	36.85	36.50	953,300
Aug 23, 2019	38.83	38.84	36.73	36.86	36.51	1,251,400
Aug 22, 2019	39.00	39.30	38.56	39.08	38.71	801,900
Aug 21, 2019	39.10	39.40	38.72	38.85	38.48	1,064,400
Aug 20, 2019	39.00	39.10	38.49	38.56	38.19	930,300
Aug 19, 2019	39.07	39.46	38.97	39.20	38.83	791,400
Aug 16, 2019	37.82	38.61	37.80	38.51	38.14	691,200
Aug 15, 2019	37.77	37.90	37.40	37.58	37.22	1,000,500
Aug 14, 2019	38.13	38.61	37.64	37.68	37.32	1,366,100
Aug 13, 2019	38.26	39.58	38.20	38.77	38.40	866,800
Aug 12, 2019	38.80	38.92	38.17	38.24	37.88	878,300
Aug 09, 2019	39.42	39.50	38.69	38.98	38.61	894,000
Aug 08, 2019	39.20	39.76	39.20	39.53	39.15	845,300
Aug 07, 2019	37.83	39.27	37.83	39.07	38.70	1,357,900
Aug 06, 2019	37.92	38.64	37.60	38.47	38.10	1,665,500
Aug 05, 2019	38.01	38.49	37.35	37.62	37.26	1,798,500
Aug 02, 2019	38.79	39.11	38.46	38.51	38.14	1,247,000
Aug 01, 2019	40.02	40.58	38.84	38.87	38.50	1,903,700
Jul 31, 2019	40.14	40.79	39.42	39.97	39.59	5,459,300
Jul 30, 2019	38.94	41.38	38.00	40.30	39.92	3,579,100
Jul 29, 2019	39.35	39.38	38.80	38.98	38.61	1,964,400
Jul 26, 2019	39.48	39.99	38.90	39.31	38.94	2,058,400
Jul 25, 2019	39.32	40.00	39.11	39.47	39.09	1,718,300
Jul 24, 2019	38.87	39.95	38.22	39.71	39.33	2,312,700
Jul 23, 2019	39.76	40.25	39.30	40.18	39.80	1,243,700
Jul 22, 2019	39.68	39.89	39.40	39.53	39.15	1,258,200
Jul 19, 2019	39.72	39.97	39.45	39.63	39.25	1,310,600
Jul 18, 2019	39.24	39.69	39.05	39.54	39.16	1,894,700
Jul 17, 2019	39.27	39.70	38.87	39.27	38.90	1,960,000
Jul 16, 2019	38.54	39.46	38.43	39.29	38.92	894,700
Jul 15, 2019	38.73	38.98	38.39	38.66	38.29	1,001,400
Jul 12, 2019	38.05	39.04	38.05	38.98	38.61	808,200
Jul 11, 2019	37.91	37.94	37.09	37.84	37.48	675,500
Jul 10, 2019	38.20	38.30	37.62	37.87	37.51	1,064,900
Jul 09, 2019	38.12	38.27	37.76	37.92	37.56	1,699,100
Jul 08, 2019	38.81	38.85	38.17	38.31	37.95	715,800
Jul 05, 2019	38.99	39.05	38.69	38.90	38.53	524,700
Jul 03, 2019	38.84	39.37	38.78	39.27	38.90	402,100
Jul 02, 2019	38.60	38.90	38.27	38.90	38.53	865,900
Jul 01, 2019	38.87	38.98	38.01	38.72	38.35	1,314,800
Jun 28, 2019	38.02	38.51	38.02	38.37	38.00	1,030,000
Jun 27, 2019	37.55	37.99	37.55	37.95	37.59	508,200
Jun 26, 2019	37.53	37.61	37.04	37.29	36.94	1,147,800
Jun 25, 2019	37.79	38.06	37.44	37.44	37.08	1,041,700
Jun 24, 2019	38.30	38.39	37.63	37.74	37.38	865,400
Jun 21, 2019	38.44	39.03	37.97	38.28	37.92	2,798,400
Jun 20, 2019	38.67	38.96	37.97	38.33	37.97	810,300
Jun 19, 2019	37.95	38.32	37.64	38.20	37.84	727,400
Jun 18, 2019	37.94	38.50	37.57	37.95	37.59	909,700
Jun 17, 2019	37.38	37.84	37.38	37.61	37.25	692,600
Jun 14, 2019	37.79	37.79	37.28	37.39	37.03	789,000
Jun 13, 2019	37.61	37.90	37.47	37.77	37.41	482,300
Jun 13, 2019	0.4 Dividend
Jun 12, 2019	37.72	37.94	37.52	37.83	37.07	892,400
Jun 11, 2019	37.65	38.20	37.53	37.71	36.96	1,115,100
Jun 10, 2019	38.15	38.19	37.02	37.27	36.53	1,468,700
Jun 07, 2019	37.89	37.98	37.47	37.92	37.16	634,300
Jun 06, 2019	37.70	37.83	36.94	37.66	36.91	826,000
Jun 05, 2019	37.81	37.82	36.86	37.65	36.90	776,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...