Leggett & Platt, Incorporated (LEG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 11.72 | 11.96 | 11.61 | 11.62 | 11.62 | 1,210,800 |
| 05 Sept 2024 | 11.94 | 11.99 | 11.62 | 11.72 | 11.72 | 1,144,300 |
| 04 Sept 2024 | 12.42 | 12.42 | 11.75 | 11.88 | 11.88 | 1,608,100 |
| 03 Sept 2024 | 12.53 | 12.81 | 12.51 | 12.52 | 12.52 | 1,609,100 |
| 30 Aug 2024 | 12.80 | 12.87 | 12.53 | 12.64 | 12.64 | 1,054,500 |
| 29 Aug 2024 | 12.85 | 12.88 | 12.56 | 12.69 | 12.69 | 1,098,300 |
| 28 Aug 2024 | 12.78 | 12.90 | 12.69 | 12.73 | 12.73 | 1,142,300 |
| 27 Aug 2024 | 12.82 | 12.90 | 12.66 | 12.85 | 12.85 | 1,304,700 |
| 26 Aug 2024 | 12.75 | 13.03 | 12.64 | 12.93 | 12.93 | 1,059,100 |
| 23 Aug 2024 | 12.34 | 12.77 | 12.27 | 12.65 | 12.65 | 900,100 |
| 22 Aug 2024 | 12.50 | 12.50 | 12.28 | 12.29 | 12.29 | 903,100 |
| 21 Aug 2024 | 12.16 | 12.48 | 12.08 | 12.47 | 12.47 | 1,170,100 |
| 20 Aug 2024 | 12.39 | 12.39 | 12.01 | 12.01 | 12.01 | 968,500 |
| 19 Aug 2024 | 12.36 | 12.54 | 12.35 | 12.41 | 12.41 | 1,627,000 |
| 16 Aug 2024 | 12.49 | 12.59 | 12.29 | 12.31 | 12.31 | 1,014,100 |
| 15 Aug 2024 | 12.38 | 12.70 | 12.29 | 12.51 | 12.51 | 1,263,300 |
| 14 Aug 2024 | 12.46 | 12.51 | 12.02 | 12.18 | 12.18 | 1,092,900 |
| 13 Aug 2024 | 12.06 | 12.49 | 12.06 | 12.45 | 12.45 | 1,410,700 |
| 12 Aug 2024 | 12.36 | 12.37 | 11.95 | 12.02 | 12.02 | 1,393,000 |
| 09 Aug 2024 | 12.57 | 12.61 | 12.35 | 12.38 | 12.38 | 1,334,200 |
| 08 Aug 2024 | 12.66 | 12.74 | 12.45 | 12.59 | 12.59 | 1,620,200 |
| 07 Aug 2024 | 12.85 | 13.07 | 12.58 | 12.62 | 12.62 | 2,709,700 |
| 06 Aug 2024 | 12.68 | 13.19 | 12.49 | 12.75 | 12.75 | 2,605,900 |
| 05 Aug 2024 | 12.69 | 13.02 | 12.26 | 12.70 | 12.70 | 2,497,700 |
| 02 Aug 2024 | 13.47 | 13.70 | 12.81 | 13.00 | 13.00 | 3,147,200 |
| 01 Aug 2024 | 13.21 | 13.46 | 12.72 | 12.87 | 12.87 | 2,962,400 |
| 31 Jul 2024 | 13.45 | 13.62 | 13.17 | 13.17 | 13.17 | 1,977,300 |
| 30 Jul 2024 | 13.23 | 13.49 | 13.18 | 13.48 | 13.48 | 1,826,700 |
| 29 Jul 2024 | 13.18 | 13.36 | 13.06 | 13.24 | 13.24 | 1,675,000 |
| 26 Jul 2024 | 13.10 | 13.43 | 13.06 | 13.23 | 13.23 | 1,680,600 |
| 25 Jul 2024 | 12.41 | 13.03 | 12.38 | 12.85 | 12.85 | 1,067,200 |
| 24 Jul 2024 | 12.43 | 12.65 | 12.27 | 12.35 | 12.35 | 1,381,800 |
| 23 Jul 2024 | 12.77 | 12.82 | 12.44 | 12.49 | 12.49 | 2,295,700 |
| 22 Jul 2024 | 12.70 | 12.92 | 12.45 | 12.89 | 12.89 | 1,216,300 |
| 19 Jul 2024 | 12.71 | 12.82 | 12.43 | 12.66 | 12.66 | 1,378,800 |
| 18 Jul 2024 | 12.80 | 13.46 | 12.70 | 12.73 | 12.73 | 1,961,000 |
| 17 Jul 2024 | 12.52 | 13.07 | 12.49 | 12.86 | 12.86 | 1,925,500 |
| 16 Jul 2024 | 12.19 | 12.61 | 12.12 | 12.58 | 12.58 | 1,762,000 |
| 15 Jul 2024 | 12.34 | 12.34 | 12.06 | 12.12 | 12.12 | 2,056,500 |
| 12 Jul 2024 | 12.25 | 12.44 | 12.07 | 12.32 | 12.32 | 2,210,300 |
| 11 Jul 2024 | 11.50 | 12.17 | 11.44 | 12.14 | 12.14 | 2,465,900 |
| 10 Jul 2024 | 10.63 | 11.28 | 10.62 | 11.25 | 11.25 | 2,098,800 |
| 09 Jul 2024 | 10.90 | 10.91 | 10.59 | 10.67 | 10.67 | 1,684,800 |
| 08 Jul 2024 | 11.00 | 11.07 | 10.72 | 10.99 | 10.99 | 2,470,000 |
| 05 Jul 2024 | 11.15 | 11.17 | 10.78 | 10.89 | 10.89 | 2,234,400 |
| 03 Jul 2024 | 11.19 | 11.36 | 11.09 | 11.16 | 11.16 | 985,100 |
| 02 Jul 2024 | 11.46 | 11.46 | 10.97 | 11.18 | 11.18 | 2,942,000 |
| 01 Jul 2024 | 11.56 | 11.83 | 11.37 | 11.42 | 11.42 | 2,528,400 |
| 28 Jun 2024 | 10.69 | 11.52 | 10.69 | 11.46 | 11.46 | 4,391,500 |
| 27 Jun 2024 | 10.70 | 10.83 | 10.55 | 10.68 | 10.68 | 2,878,000 |
| 26 Jun 2024 | 11.15 | 11.16 | 10.76 | 10.78 | 10.78 | 4,450,300 |
| 25 Jun 2024 | 12.10 | 12.12 | 11.17 | 11.18 | 11.18 | 3,323,200 |
| 24 Jun 2024 | 11.92 | 12.31 | 11.91 | 12.04 | 12.04 | 5,091,300 |
| 21 Jun 2024 | 11.90 | 12.18 | 11.59 | 12.08 | 12.08 | 49,135,100 |
| 20 Jun 2024 | 11.48 | 11.96 | 11.40 | 11.87 | 11.87 | 3,827,600 |
| 18 Jun 2024 | 11.64 | 11.96 | 11.55 | 11.55 | 11.55 | 3,143,500 |
| 17 Jun 2024 | 11.02 | 11.78 | 11.02 | 11.64 | 11.64 | 4,050,100 |
| 14 Jun 2024 | 11.23 | 11.44 | 11.02 | 11.07 | 11.07 | 2,362,800 |
| 14 Jun 2024 | 0.05 Dividend | |||||
| 13 Jun 2024 | 11.39 | 11.54 | 11.22 | 11.38 | 11.33 | 2,273,500 |
| 12 Jun 2024 | 11.69 | 11.81 | 11.41 | 11.41 | 11.36 | 2,897,900 |
| 11 Jun 2024 | 12.38 | 12.38 | 11.51 | 11.53 | 11.48 | 3,731,600 |
| 10 Jun 2024 | 12.37 | 12.74 | 12.26 | 12.45 | 12.40 | 4,270,800 |
| 07 Jun 2024 | 12.03 | 12.30 | 11.96 | 12.24 | 12.19 | 2,083,300 |
| 06 Jun 2024 | 11.92 | 12.33 | 11.92 | 12.17 | 12.12 | 1,921,900 |
| 05 Jun 2024 | 12.30 | 12.30 | 11.88 | 11.99 | 11.94 | 2,067,000 |
| 04 Jun 2024 | 12.06 | 12.53 | 12.01 | 12.30 | 12.25 | 4,181,700 |
| 03 Jun 2024 | 11.79 | 12.16 | 11.64 | 12.12 | 12.07 | 4,054,400 |
| 31 May 2024 | 11.08 | 11.72 | 11.03 | 11.60 | 11.55 | 13,288,900 |
| 30 May 2024 | 10.59 | 11.12 | 10.55 | 11.02 | 10.97 | 3,974,600 |
| 29 May 2024 | 10.15 | 10.53 | 10.11 | 10.48 | 10.43 | 3,430,500 |
| 28 May 2024 | 10.68 | 10.89 | 10.21 | 10.32 | 10.27 | 3,986,100 |
| 24 May 2024 | 10.80 | 10.82 | 10.44 | 10.64 | 10.59 | 3,430,900 |
| 23 May 2024 | 11.19 | 11.21 | 10.71 | 10.71 | 10.66 | 2,488,200 |
| 22 May 2024 | 11.55 | 11.55 | 11.13 | 11.21 | 11.16 | 2,594,900 |
| 21 May 2024 | 11.98 | 12.04 | 11.16 | 11.63 | 11.58 | 4,861,600 |
| 20 May 2024 | 12.09 | 12.15 | 11.89 | 11.90 | 11.85 | 1,804,200 |
| 17 May 2024 | 12.23 | 12.32 | 12.05 | 12.07 | 12.02 | 5,354,800 |
| 16 May 2024 | 12.10 | 12.29 | 12.00 | 12.24 | 12.19 | 2,347,100 |
| 15 May 2024 | 12.51 | 12.56 | 12.12 | 12.15 | 12.10 | 1,818,500 |
| 14 May 2024 | 12.64 | 12.71 | 12.18 | 12.33 | 12.28 | 2,797,100 |
| 13 May 2024 | 12.82 | 12.93 | 12.47 | 12.49 | 12.44 | 1,964,200 |
| 10 May 2024 | 12.99 | 12.99 | 12.48 | 12.76 | 12.70 | 2,631,200 |
| 09 May 2024 | 13.00 | 13.05 | 12.82 | 12.98 | 12.92 | 1,717,900 |
| 08 May 2024 | 13.04 | 13.08 | 12.87 | 13.03 | 12.97 | 2,310,800 |
| 07 May 2024 | 13.72 | 13.72 | 13.17 | 13.17 | 13.11 | 2,765,200 |
| 06 May 2024 | 14.10 | 14.29 | 13.55 | 13.65 | 13.59 | 2,957,000 |
| 03 May 2024 | 13.75 | 14.30 | 13.62 | 13.95 | 13.89 | 3,968,800 |
| 02 May 2024 | 13.30 | 13.67 | 12.79 | 13.56 | 13.50 | 5,581,500 |
| 01 May 2024 | 12.10 | 13.66 | 11.02 | 13.25 | 13.19 | 15,903,600 |
| 30 Apr 2024 | 18.14 | 18.28 | 18.04 | 18.07 | 17.99 | 2,299,100 |
| 29 Apr 2024 | 18.13 | 18.39 | 18.05 | 18.33 | 18.25 | 1,362,500 |
| 26 Apr 2024 | 18.07 | 18.25 | 17.98 | 17.99 | 17.91 | 1,510,900 |
| 25 Apr 2024 | 18.06 | 18.11 | 17.66 | 17.96 | 17.88 | 1,604,500 |
| 24 Apr 2024 | 18.05 | 18.26 | 17.93 | 18.20 | 18.12 | 1,718,000 |
| 23 Apr 2024 | 18.18 | 18.44 | 18.10 | 18.21 | 18.13 | 1,349,700 |
| 22 Apr 2024 | 18.29 | 18.49 | 18.17 | 18.26 | 18.18 | 1,484,800 |
| 19 Apr 2024 | 17.68 | 18.28 | 17.65 | 18.26 | 18.18 | 1,694,600 |
| 18 Apr 2024 | 17.48 | 17.68 | 17.32 | 17.68 | 17.60 | 1,296,400 |
| 17 Apr 2024 | 17.40 | 17.51 | 17.19 | 17.30 | 17.22 | 1,194,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.