Mail

LEG - Leggett & Platt, Incorporated

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	31.65	31.81	31.43	31.50	31.50	126,256
26 May 2023	31.69	31.71	31.34	31.60	31.60	551,500
25 May 2023	32.03	32.05	31.46	31.63	31.63	380,900
24 May 2023	32.31	32.36	31.94	31.97	31.97	433,400
23 May 2023	32.57	32.81	32.36	32.38	32.38	416,100
22 May 2023	32.61	32.87	32.38	32.70	32.70	487,300
19 May 2023	33.00	33.06	32.39	32.54	32.54	417,200
18 May 2023	32.51	33.03	32.46	32.97	32.97	431,100
17 May 2023	32.07	32.67	32.01	32.59	32.59	601,600
16 May 2023	32.33	32.62	31.93	31.94	31.94	588,100
15 May 2023	32.32	32.78	32.04	32.65	32.65	497,000
12 May 2023	32.14	32.29	31.97	32.19	32.19	450,500
11 May 2023	32.04	32.19	31.83	32.06	32.06	654,600
10 May 2023	32.86	32.87	31.61	32.11	32.11	610,400
09 May 2023	32.77	33.05	32.57	32.59	32.59	1,015,400
08 May 2023	32.94	33.03	32.71	32.95	32.95	608,700
05 May 2023	32.97	33.11	32.58	32.85	32.85	636,700
04 May 2023	32.08	32.59	31.86	32.54	32.54	843,700
03 May 2023	32.34	32.98	32.21	32.25	32.25	814,400
02 May 2023	32.39	33.50	31.70	32.32	32.32	1,370,400
01 May 2023	32.26	32.53	31.30	31.37	31.37	1,054,100
28 Apr 2023	32.17	32.56	32.14	32.31	32.31	2,300,500
27 Apr 2023	31.20	31.99	31.04	31.98	31.98	845,100
26 Apr 2023	31.12	31.54	30.98	31.01	31.01	692,100
25 Apr 2023	31.33	31.55	31.12	31.31	31.31	1,017,100
24 Apr 2023	31.56	31.67	31.29	31.56	31.56	709,400
21 Apr 2023	31.66	31.70	31.36	31.55	31.55	593,600
20 Apr 2023	31.94	32.08	31.50	31.62	31.62	738,600
19 Apr 2023	31.82	32.29	31.72	32.20	32.20	658,700
18 Apr 2023	31.98	32.12	31.80	32.00	32.00	578,300
17 Apr 2023	31.44	31.89	31.33	31.88	31.88	811,100
14 Apr 2023	31.66	31.94	31.18	31.49	31.49	855,900
13 Apr 2023	31.22	31.59	30.85	31.52	31.52	787,600
12 Apr 2023	31.92	31.98	31.14	31.16	31.16	837,100
11 Apr 2023	30.66	31.65	30.66	31.52	31.52	889,000
10 Apr 2023	30.65	31.14	30.65	30.98	30.98	591,900
06 Apr 2023	30.93	30.93	30.60	30.72	30.72	607,000
05 Apr 2023	30.98	30.98	30.64	30.87	30.87	515,100
04 Apr 2023	31.94	31.94	30.90	31.19	31.19	536,500
03 Apr 2023	31.90	32.09	31.56	31.89	31.89	726,700
31 Mar 2023	31.26	31.89	31.20	31.88	31.88	790,900
30 Mar 2023	31.35	31.58	30.92	30.98	30.98	419,700
29 Mar 2023	31.07	31.09	30.77	31.01	31.01	602,100
28 Mar 2023	30.76	31.14	30.59	30.70	30.70	655,000
27 Mar 2023	31.07	31.22	30.76	30.84	30.84	746,100
24 Mar 2023	30.28	30.91	30.05	30.77	30.77	824,900
23 Mar 2023	30.65	31.00	30.13	30.40	30.40	610,400
22 Mar 2023	30.99	31.33	30.51	30.52	30.52	811,000
21 Mar 2023	30.93	31.28	30.82	31.00	31.00	749,700
20 Mar 2023	30.50	30.94	30.38	30.58	30.58	886,000
17 Mar 2023	30.54	30.57	30.16	30.23	30.23	2,598,400
16 Mar 2023	30.54	31.03	30.35	30.79	30.79	929,400
15 Mar 2023	30.50	31.00	30.27	30.79	30.79	1,341,200
14 Mar 2023	31.63	31.70	30.64	31.08	31.08	1,561,400
14 Mar 2023	0.44 Dividend
13 Mar 2023	31.40	31.85	31.07	31.37	30.93	990,400
10 Mar 2023	32.36	32.36	31.57	31.78	31.33	1,019,000
09 Mar 2023	33.20	33.36	32.44	32.45	31.99	825,600
08 Mar 2023	33.13	33.46	32.95	33.22	32.75	728,900
07 Mar 2023	33.70	33.81	33.16	33.18	32.71	667,500
06 Mar 2023	34.75	34.79	33.46	33.66	33.19	1,298,600
03 Mar 2023	34.65	34.81	34.40	34.76	34.27	699,800
02 Mar 2023	34.12	34.44	33.94	34.42	33.94	654,600
01 Mar 2023	34.37	34.58	34.17	34.40	33.92	739,100
28 Feb 2023	34.43	34.90	34.29	34.49	34.01	1,380,300
27 Feb 2023	34.61	34.94	34.36	34.50	34.02	844,800
24 Feb 2023	34.20	34.47	33.84	34.34	33.86	656,400
23 Feb 2023	34.29	34.70	34.23	34.62	34.13	734,000
22 Feb 2023	33.76	34.36	33.64	34.02	33.54	909,500
21 Feb 2023	34.03	34.29	33.49	33.53	33.06	909,600
17 Feb 2023	34.55	34.73	34.23	34.62	34.13	654,600
16 Feb 2023	34.08	35.10	34.02	34.75	34.26	740,500
15 Feb 2023	34.14	34.74	33.99	34.61	34.12	705,400
14 Feb 2023	34.40	34.64	34.06	34.38	33.90	591,600
13 Feb 2023	33.90	34.52	33.77	34.49	34.01	761,500
10 Feb 2023	33.93	34.18	33.78	33.88	33.40	571,500
09 Feb 2023	34.91	35.15	33.74	33.98	33.50	1,544,400
08 Feb 2023	34.32	34.83	34.05	34.60	34.11	1,243,800
07 Feb 2023	34.19	35.23	33.98	34.81	34.32	1,777,300
06 Feb 2023	36.90	36.95	35.92	35.97	35.47	1,061,700
03 Feb 2023	37.66	37.88	37.13	37.23	36.71	967,400
02 Feb 2023	37.65	38.55	37.57	38.04	37.51	940,400
01 Feb 2023	36.53	37.61	36.44	37.43	36.91	993,800
31 Jan 2023	35.66	36.76	35.45	36.56	36.05	2,891,700
30 Jan 2023	35.47	35.89	35.40	35.41	34.91	787,700
27 Jan 2023	35.19	35.90	35.00	35.72	35.22	557,800
26 Jan 2023	35.00	35.38	34.79	35.32	34.82	676,500
25 Jan 2023	34.14	35.00	34.04	34.99	34.50	858,700
24 Jan 2023	34.90	35.00	34.44	34.61	34.12	796,400
23 Jan 2023	34.11	34.94	33.98	34.90	34.41	716,900
20 Jan 2023	33.48	34.03	33.26	34.03	33.55	863,500
19 Jan 2023	34.00	34.18	33.35	33.46	32.99	622,000
18 Jan 2023	35.00	35.31	34.13	34.15	33.67	843,600
17 Jan 2023	35.18	35.32	34.69	34.88	34.39	901,700
13 Jan 2023	35.17	35.56	35.17	35.35	34.85	788,200
12 Jan 2023	35.33	35.51	34.99	35.49	34.99	668,900
11 Jan 2023	34.47	35.14	34.45	35.12	34.63	1,009,600
10 Jan 2023	34.00	34.40	33.82	34.35	33.87	586,000
09 Jan 2023	33.91	34.42	33.61	33.99	33.51	934,400
06 Jan 2023	33.73	34.00	33.56	33.82	33.35	807,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...