U.S. Markets closed

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.97+1.14 (+1.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202162.9864.4662.5264.2364.23103,830,000
Sep 02, 202163.3863.7762.9063.3963.3977,240,000
Sep 01, 202163.7764.0662.4262.9262.92111,130,000
Aug 31, 202165.3465.5663.3363.4463.44151,880,000
Aug 30, 202164.8366.0564.5665.3465.34109,460,000
Aug 27, 202163.1265.2563.0564.8264.82130,120,000
Aug 26, 202162.4463.7562.1662.8162.81145,010,000
Aug 25, 202160.5663.2660.2562.5262.52160,260,000
Aug 24, 202159.9060.7059.7160.3960.39121,080,000
Aug 23, 202158.9059.6758.0659.3659.36123,870,000
Aug 20, 202156.8958.5356.3658.4458.44147,720,000
Aug 19, 202155.9957.1755.9957.0457.04105,660,000
Aug 18, 202155.9059.0755.8957.4057.40180,450,000
Aug 17, 202156.8457.2155.5356.0256.02148,590,000
Aug 16, 202158.2358.5457.0457.8357.83152,680,000
Aug 13, 202160.3960.9358.5858.9458.94183,950,000
Aug 12, 202159.5060.5258.9560.4360.43175,330,000
Aug 11, 202157.8258.9657.5258.9558.95119,550,000
Aug 10, 202156.5258.0656.0657.8257.82138,840,000
Aug 09, 202156.8657.1355.9555.9755.97112,210,000
Aug 09, 20210.18 Dividend
Aug 06, 202155.6657.3155.4956.9456.76176,590,000
Aug 05, 202155.7756.5055.3055.3955.21126,530,000
Aug 04, 202155.3656.4654.8355.3455.17151,030,000
Aug 03, 202154.4556.9454.1155.3255.152,223,500
Aug 02, 2021------
Jul 30, 202155.5356.1255.1555.4455.261,620,000
Jul 29, 202155.3156.2755.3056.1856.001,760,300
Jul 28, 202154.3755.2753.6954.8354.661,602,400
Jul 27, 202153.3454.5453.1654.2954.121,485,500
Jul 26, 202153.8854.6653.7454.0653.891,158,200
Jul 23, 202154.1054.4653.3553.7553.581,021,300
Jul 22, 202154.3454.3953.2953.5253.351,327,200
Jul 21, 202153.1554.5952.9654.2654.092,067,500
Jul 20, 202151.3253.4050.8952.4452.272,514,000
Jul 19, 202151.2152.1050.1251.3151.152,944,500
Jul 16, 202155.5055.7152.6252.7352.563,005,500
Jul 15, 202156.1856.7154.5655.3255.153,389,800
Jul 14, 202157.6858.3656.7756.9756.792,222,900
Jul 13, 202159.5059.5056.7257.3357.152,792,100
Jul 12, 202159.4460.2659.3059.6759.481,595,100
Jul 09, 202158.8760.1158.5059.8959.701,973,100
Jul 08, 202157.0758.8156.3858.0057.822,084,200
Jul 07, 202156.4358.4656.3158.2658.082,000,400
Jul 06, 202160.1460.1455.9256.4156.232,994,400
Jul 02, 202160.8060.8460.1260.4060.211,296,300
Jul 01, 202160.6360.8759.8460.5060.311,627,100
Jun 30, 202157.8460.6957.6960.2960.102,882,500
Jun 29, 202158.0758.7057.7357.8057.621,381,000
Jun 28, 202158.5958.9657.5357.8957.712,013,000
Jun 25, 202159.4359.5657.5958.0757.8915,286,700
Jun 24, 202158.8759.2357.8059.1258.931,734,800
Jun 23, 202158.1858.8458.0158.1858.001,706,300
Jun 22, 202157.1558.3356.5058.0357.851,739,500
Jun 21, 202156.5657.7756.4057.5457.362,556,800
Jun 18, 202155.1356.4254.8255.7655.584,346,200
Jun 17, 202157.5257.7055.1356.7556.572,678,800
Jun 16, 202158.6158.6657.6358.1157.932,500,100
Jun 15, 202158.2658.9256.7658.7758.583,186,100
Jun 14, 202158.5059.5658.0658.4658.284,285,700
Jun 11, 202160.5061.0957.9458.6158.423,669,100
Jun 10, 202163.7263.9259.8059.9159.722,624,800
Jun 09, 202163.0364.4861.7063.5163.312,184,600
Jun 08, 202162.6663.5861.3363.4963.292,513,400
Jun 07, 202165.5065.7262.1662.1861.982,513,300
Jun 04, 202165.3665.6864.0065.2165.001,725,700
Jun 03, 202164.7965.1663.8364.9464.732,003,800
Jun 02, 202169.0469.4965.0265.4765.262,508,300
Jun 01, 202168.2569.2567.8568.8968.671,392,200
May 28, 202168.4068.6266.1967.2167.001,211,400
May 27, 202167.4368.5767.1968.0567.831,685,600
May 26, 202165.3266.8865.0166.7966.581,111,400
May 25, 202165.3966.6064.7064.7464.541,644,100
May 24, 202165.1565.8664.4465.0064.791,150,200
May 21, 202166.4367.2565.0765.1564.941,403,600
May 20, 202165.1966.4163.7966.0065.791,782,300
May 19, 202162.3765.5261.2165.3365.122,727,800
May 18, 202164.2665.3664.0464.6064.402,449,600
May 17, 202165.5065.8562.7264.6164.412,440,600
May 14, 202166.2667.8864.8565.8565.642,037,800
May 14, 20210.16 Dividend
May 13, 202164.5967.6764.1165.7965.423,273,100
May 12, 202169.7070.8963.2464.1563.794,112,800
May 11, 202171.8972.6669.1970.1969.803,074,400
May 10, 202173.7476.3573.1173.5573.143,358,200
May 07, 202169.4973.5868.9272.7372.322,759,900
May 06, 202170.0170.5067.1369.2468.852,855,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...