LEG - Leggett & Platt, Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202331.6531.8131.4331.5031.50126,256
26 May 202331.6931.7131.3431.6031.60551,500
25 May 202332.0332.0531.4631.6331.63380,900
24 May 202332.3132.3631.9431.9731.97433,400
23 May 202332.5732.8132.3632.3832.38416,100
22 May 202332.6132.8732.3832.7032.70487,300
19 May 202333.0033.0632.3932.5432.54417,200
18 May 202332.5133.0332.4632.9732.97431,100
17 May 202332.0732.6732.0132.5932.59601,600
16 May 202332.3332.6231.9331.9431.94588,100
15 May 202332.3232.7832.0432.6532.65497,000
12 May 202332.1432.2931.9732.1932.19450,500
11 May 202332.0432.1931.8332.0632.06654,600
10 May 202332.8632.8731.6132.1132.11610,400
09 May 202332.7733.0532.5732.5932.591,015,400
08 May 202332.9433.0332.7132.9532.95608,700
05 May 202332.9733.1132.5832.8532.85636,700
04 May 202332.0832.5931.8632.5432.54843,700
03 May 202332.3432.9832.2132.2532.25814,400
02 May 202332.3933.5031.7032.3232.321,370,400
01 May 202332.2632.5331.3031.3731.371,054,100
28 Apr 202332.1732.5632.1432.3132.312,300,500
27 Apr 202331.2031.9931.0431.9831.98845,100
26 Apr 202331.1231.5430.9831.0131.01692,100
25 Apr 202331.3331.5531.1231.3131.311,017,100
24 Apr 202331.5631.6731.2931.5631.56709,400
21 Apr 202331.6631.7031.3631.5531.55593,600
20 Apr 202331.9432.0831.5031.6231.62738,600
19 Apr 202331.8232.2931.7232.2032.20658,700
18 Apr 202331.9832.1231.8032.0032.00578,300
17 Apr 202331.4431.8931.3331.8831.88811,100
14 Apr 202331.6631.9431.1831.4931.49855,900
13 Apr 202331.2231.5930.8531.5231.52787,600
12 Apr 202331.9231.9831.1431.1631.16837,100
11 Apr 202330.6631.6530.6631.5231.52889,000
10 Apr 202330.6531.1430.6530.9830.98591,900
06 Apr 202330.9330.9330.6030.7230.72607,000
05 Apr 202330.9830.9830.6430.8730.87515,100
04 Apr 202331.9431.9430.9031.1931.19536,500
03 Apr 202331.9032.0931.5631.8931.89726,700
31 Mar 202331.2631.8931.2031.8831.88790,900
30 Mar 202331.3531.5830.9230.9830.98419,700
29 Mar 202331.0731.0930.7731.0131.01602,100
28 Mar 202330.7631.1430.5930.7030.70655,000
27 Mar 202331.0731.2230.7630.8430.84746,100
24 Mar 202330.2830.9130.0530.7730.77824,900
23 Mar 202330.6531.0030.1330.4030.40610,400
22 Mar 202330.9931.3330.5130.5230.52811,000
21 Mar 202330.9331.2830.8231.0031.00749,700
20 Mar 202330.5030.9430.3830.5830.58886,000
17 Mar 202330.5430.5730.1630.2330.232,598,400
16 Mar 202330.5431.0330.3530.7930.79929,400
15 Mar 202330.5031.0030.2730.7930.791,341,200
14 Mar 202331.6331.7030.6431.0831.081,561,400
14 Mar 20230.44 Dividend
13 Mar 202331.4031.8531.0731.3730.93990,400
10 Mar 202332.3632.3631.5731.7831.331,019,000
09 Mar 202333.2033.3632.4432.4531.99825,600
08 Mar 202333.1333.4632.9533.2232.75728,900
07 Mar 202333.7033.8133.1633.1832.71667,500
06 Mar 202334.7534.7933.4633.6633.191,298,600
03 Mar 202334.6534.8134.4034.7634.27699,800
02 Mar 202334.1234.4433.9434.4233.94654,600
01 Mar 202334.3734.5834.1734.4033.92739,100
28 Feb 202334.4334.9034.2934.4934.011,380,300
27 Feb 202334.6134.9434.3634.5034.02844,800
24 Feb 202334.2034.4733.8434.3433.86656,400
23 Feb 202334.2934.7034.2334.6234.13734,000
22 Feb 202333.7634.3633.6434.0233.54909,500
21 Feb 202334.0334.2933.4933.5333.06909,600
17 Feb 202334.5534.7334.2334.6234.13654,600
16 Feb 202334.0835.1034.0234.7534.26740,500
15 Feb 202334.1434.7433.9934.6134.12705,400
14 Feb 202334.4034.6434.0634.3833.90591,600
13 Feb 202333.9034.5233.7734.4934.01761,500
10 Feb 202333.9334.1833.7833.8833.40571,500
09 Feb 202334.9135.1533.7433.9833.501,544,400
08 Feb 202334.3234.8334.0534.6034.111,243,800
07 Feb 202334.1935.2333.9834.8134.321,777,300
06 Feb 202336.9036.9535.9235.9735.471,061,700
03 Feb 202337.6637.8837.1337.2336.71967,400
02 Feb 202337.6538.5537.5738.0437.51940,400
01 Feb 202336.5337.6136.4437.4336.91993,800
31 Jan 202335.6636.7635.4536.5636.052,891,700
30 Jan 202335.4735.8935.4035.4134.91787,700
27 Jan 202335.1935.9035.0035.7235.22557,800
26 Jan 202335.0035.3834.7935.3234.82676,500
25 Jan 202334.1435.0034.0434.9934.50858,700
24 Jan 202334.9035.0034.4434.6134.12796,400
23 Jan 202334.1134.9433.9834.9034.41716,900
20 Jan 202333.4834.0333.2634.0333.55863,500
19 Jan 202334.0034.1833.3533.4632.99622,000
18 Jan 202335.0035.3134.1334.1533.67843,600
17 Jan 202335.1835.3234.6934.8834.39901,700
13 Jan 202335.1735.5635.1735.3534.85788,200
12 Jan 202335.3335.5134.9935.4934.99668,900
11 Jan 202334.4735.1434.4535.1234.631,009,600
10 Jan 202334.0034.4033.8234.3533.87586,000
09 Jan 202333.9134.4233.6133.9933.51934,400
06 Jan 202333.7334.0033.5633.8233.35807,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...