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
Jun 22, 2018	44.43	44.48	43.52	43.69	43.69	1,879,500
Jun 21, 2018	44.59	44.81	44.11	44.23	44.23	671,300
Jun 20, 2018	44.24	44.84	44.04	44.70	44.70	1,787,400
Jun 19, 2018	43.68	44.18	43.35	44.15	44.15	1,045,500
Jun 18, 2018	43.89	44.21	43.82	44.08	44.08	1,180,900
Jun 15, 2018	44.25	44.39	43.96	44.32	44.32	1,723,600
Jun 14, 2018	43.93	44.41	43.77	44.25	44.25	1,272,500
Jun 14, 2018	0.38 Dividend
Jun 13, 2018	44.60	44.81	43.79	44.02	43.64	1,160,200
Jun 12, 2018	44.52	44.84	44.31	44.72	44.33	1,142,300
Jun 11, 2018	43.70	44.62	43.62	44.45	44.07	1,693,300
Jun 08, 2018	42.98	43.69	42.89	43.64	43.26	1,231,500
Jun 07, 2018	42.75	43.08	42.57	43.03	42.66	955,100
Jun 06, 2018	42.36	42.77	42.04	42.77	42.40	1,076,400
Jun 05, 2018	41.89	42.42	41.78	42.36	41.99	784,200
Jun 04, 2018	41.75	41.97	41.58	41.95	41.59	1,083,600
Jun 01, 2018	41.51	41.83	41.37	41.45	41.09	1,188,600
May 31, 2018	43.02	43.07	41.23	41.30	40.94	1,656,200
May 30, 2018	41.75	42.24	41.48	42.02	41.66	995,200
May 29, 2018	41.49	41.77	41.15	41.49	41.13	1,178,500
May 25, 2018	41.58	41.91	41.50	41.63	41.27	814,600
May 24, 2018	41.51	41.66	41.30	41.63	41.27	721,400
May 23, 2018	41.74	42.02	41.33	41.65	41.29	751,900
May 22, 2018	42.54	42.63	41.90	41.92	41.56	585,300
May 21, 2018	42.49	42.75	42.29	42.58	42.21	530,800
May 18, 2018	41.87	42.35	41.71	42.12	41.76	851,800
May 17, 2018	41.80	42.00	41.55	41.88	41.52	1,596,700
May 16, 2018	41.67	41.98	41.41	41.76	41.40	853,000
May 15, 2018	41.57	41.64	41.20	41.61	41.25	1,016,500
May 14, 2018	41.90	42.08	41.66	41.75	41.39	651,700
May 11, 2018	41.91	42.07	41.71	41.87	41.51	566,200
May 10, 2018	41.81	42.16	41.55	41.85	41.49	784,800
May 09, 2018	41.76	42.07	41.32	41.60	41.24	1,406,800
May 08, 2018	41.65	42.05	41.37	41.63	41.27	1,281,400
May 07, 2018	41.63	41.68	41.36	41.55	41.19	1,211,600
May 04, 2018	40.32	41.66	40.13	41.42	41.06	1,182,400
May 03, 2018	40.80	40.80	40.09	40.53	40.18	1,676,900
May 02, 2018	40.28	41.21	40.08	40.76	40.41	1,741,300
May 01, 2018	40.45	40.56	39.57	40.38	40.03	1,648,300
Apr 30, 2018	40.79	41.05	40.31	40.55	40.20	2,668,200
Apr 27, 2018	41.66	43.41	41.05	41.05	40.70	3,400,400
Apr 26, 2018	41.99	42.89	41.80	42.72	42.35	1,853,400
Apr 25, 2018	42.26	42.43	41.71	41.83	41.47	2,385,600
Apr 24, 2018	43.26	43.32	42.22	42.35	41.98	1,127,800
Apr 23, 2018	42.98	43.19	42.69	42.93	42.56	936,000
Apr 20, 2018	43.54	43.64	42.68	42.90	42.53	1,330,400
Apr 19, 2018	44.62	44.67	43.32	43.58	43.20	1,353,000
Apr 18, 2018	45.25	45.39	44.81	44.84	44.45	1,400,000
Apr 17, 2018	45.10	45.16	44.62	45.04	44.65	770,900
Apr 16, 2018	44.67	45.05	44.36	44.77	44.38	867,900
Apr 13, 2018	44.71	44.71	44.04	44.33	43.95	673,400
Apr 12, 2018	44.59	44.74	44.33	44.41	44.03	757,000
Apr 11, 2018	44.15	44.74	44.10	44.46	44.08	760,400
Apr 10, 2018	44.37	44.74	44.13	44.48	44.10	622,500
Apr 09, 2018	44.23	44.60	43.75	43.82	43.44	816,900
Apr 06, 2018	44.73	45.00	43.52	43.93	43.55	936,200
Apr 05, 2018	45.14	45.26	44.86	44.99	44.60	810,100
Apr 04, 2018	43.58	45.01	43.43	44.92	44.53	1,026,100
Apr 03, 2018	43.42	44.22	43.06	44.15	43.77	901,200
Apr 02, 2018	44.21	44.41	42.79	43.30	42.93	932,200
Mar 29, 2018	44.11	44.55	43.84	44.36	43.98	609,000
Mar 28, 2018	43.54	44.08	43.44	43.90	43.52	758,600
Mar 27, 2018	43.96	44.29	43.35	43.62	43.24	1,372,600
Mar 26, 2018	43.68	43.92	43.05	43.78	43.40	1,254,100
Mar 23, 2018	44.34	44.43	43.05	43.13	42.76	1,032,800
Mar 22, 2018	44.95	45.28	44.22	44.23	43.85	955,300
Mar 21, 2018	45.23	45.58	44.95	45.27	44.88	792,900
Mar 20, 2018	46.00	46.19	45.14	45.23	44.84	589,900
Mar 19, 2018	46.07	46.22	45.36	45.81	45.41	1,916,900
Mar 16, 2018	46.00	46.63	45.89	46.26	45.86	3,211,100
Mar 15, 2018	47.44	47.44	45.99	46.01	45.61	1,729,400
Mar 14, 2018	46.91	47.41	46.53	47.41	47.00	3,412,200
Mar 14, 2018	0.36 Dividend
Mar 13, 2018	47.02	47.24	46.50	47.02	46.26	2,821,500
Mar 12, 2018	46.47	46.93	46.25	46.87	46.11	2,109,000
Mar 09, 2018	45.50	46.41	45.16	46.41	45.66	1,922,500
Mar 08, 2018	45.25	45.54	44.89	45.32	44.58	1,212,500
Mar 07, 2018	45.03	45.66	44.92	45.07	44.34	2,133,200
Mar 06, 2018	44.01	45.58	43.92	45.51	44.77	2,699,300
Mar 05, 2018	41.80	44.13	41.75	43.93	43.22	3,047,100
Mar 02, 2018	42.18	42.19	41.25	41.80	41.12	1,973,600
Mar 01, 2018	43.52	43.56	42.12	42.32	41.63	2,550,000
Feb 28, 2018	44.04	44.19	43.46	43.46	42.75	1,412,300
Feb 27, 2018	44.48	45.09	43.79	43.80	43.09	1,511,200
Feb 26, 2018	44.72	44.72	44.30	44.32	43.60	1,742,500
Feb 23, 2018	44.68	44.80	44.36	44.77	44.04	886,100
Feb 22, 2018	44.98	44.98	44.22	44.36	43.64	2,061,200
Feb 21, 2018	44.52	45.51	44.52	44.88	44.15	777,100
Feb 20, 2018	44.93	45.13	44.23	44.37	43.65	1,082,500
Feb 16, 2018	45.13	45.76	45.04	45.05	44.32	1,306,100
Feb 15, 2018	45.16	45.47	44.93	45.24	44.51	1,326,700
Feb 14, 2018	44.00	45.06	44.00	44.93	44.20	1,067,600
Feb 13, 2018	44.65	44.86	44.14	44.39	43.67	1,290,900
Feb 12, 2018	44.54	45.32	44.42	44.92	44.19	1,300,700
Feb 09, 2018	44.47	44.70	43.07	44.28	43.56	1,519,800
Feb 08, 2018	45.67	45.83	43.99	43.99	43.28	1,944,400
Feb 07, 2018	45.34	47.04	45.23	45.78	45.04	2,719,600
Feb 06, 2018	42.57	45.90	42.00	45.58	44.84	3,666,100
Feb 05, 2018	44.80	45.30	43.30	43.45	42.75	3,727,100
Feb 02, 2018	45.55	45.66	44.80	45.05	44.32	1,512,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...