Lennox International Inc. (LII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 373.13 | 380.21 | 373.13 | 374.50 | 374.50 | 336,046 |
| 21 Sept 2023 | 370.54 | 370.90 | 362.79 | 368.19 | 368.19 | 360,500 |
| 20 Sept 2023 | 377.35 | 382.61 | 373.25 | 373.53 | 373.53 | 141,700 |
| 19 Sept 2023 | 376.15 | 377.71 | 370.24 | 376.45 | 376.45 | 170,600 |
| 18 Sept 2023 | 376.67 | 380.33 | 373.49 | 377.62 | 377.62 | 208,300 |
| 15 Sept 2023 | 377.62 | 379.20 | 369.49 | 376.43 | 376.43 | 506,900 |
| 14 Sept 2023 | 380.63 | 385.63 | 374.77 | 381.13 | 381.13 | 253,800 |
| 13 Sept 2023 | 383.81 | 386.89 | 376.77 | 378.55 | 378.55 | 305,800 |
| 12 Sept 2023 | 389.18 | 393.02 | 382.09 | 385.78 | 385.78 | 290,400 |
| 11 Sept 2023 | 389.30 | 392.82 | 385.92 | 392.07 | 392.07 | 284,700 |
| 08 Sept 2023 | 384.49 | 389.99 | 381.82 | 387.24 | 387.24 | 522,500 |
| 07 Sept 2023 | 378.13 | 386.09 | 371.85 | 385.10 | 385.10 | 421,900 |
| 06 Sept 2023 | 374.30 | 387.35 | 374.24 | 378.63 | 378.63 | 349,100 |
| 05 Sept 2023 | 380.45 | 380.92 | 368.05 | 373.54 | 373.54 | 250,900 |
| 01 Sept 2023 | 377.96 | 383.59 | 377.34 | 382.36 | 382.36 | 371,500 |
| 31 Aug 2023 | 375.21 | 378.03 | 374.50 | 376.81 | 376.81 | 400,600 |
| 30 Aug 2023 | 372.71 | 375.79 | 372.03 | 373.40 | 373.40 | 216,700 |
| 30 Aug 2023 | 1.1 Dividend | |||||
| 29 Aug 2023 | 359.90 | 372.14 | 359.90 | 371.62 | 370.52 | 198,100 |
| 28 Aug 2023 | 361.19 | 366.04 | 360.85 | 363.20 | 362.12 | 181,700 |
| 25 Aug 2023 | 359.43 | 363.90 | 352.25 | 360.72 | 359.65 | 166,700 |
| 24 Aug 2023 | 363.49 | 367.56 | 357.67 | 357.67 | 356.61 | 155,000 |
| 23 Aug 2023 | 351.78 | 365.17 | 351.06 | 364.81 | 363.73 | 408,800 |
| 22 Aug 2023 | 348.82 | 352.50 | 346.41 | 350.51 | 349.47 | 237,800 |
| 21 Aug 2023 | 349.51 | 351.70 | 343.17 | 347.95 | 346.92 | 265,800 |
| 18 Aug 2023 | 350.14 | 353.52 | 347.21 | 348.60 | 347.57 | 351,200 |
| 17 Aug 2023 | 364.77 | 367.97 | 352.13 | 352.19 | 351.15 | 305,900 |
| 16 Aug 2023 | 368.69 | 373.44 | 366.91 | 366.96 | 365.87 | 164,300 |
| 15 Aug 2023 | 369.92 | 374.01 | 368.77 | 369.37 | 368.28 | 151,800 |
| 14 Aug 2023 | 369.39 | 375.23 | 367.96 | 372.66 | 371.56 | 154,100 |
| 11 Aug 2023 | 371.53 | 374.64 | 370.88 | 371.01 | 369.91 | 218,800 |
| 10 Aug 2023 | 374.00 | 376.47 | 369.07 | 371.72 | 370.62 | 145,300 |
| 09 Aug 2023 | 376.62 | 376.62 | 370.25 | 371.87 | 370.77 | 190,700 |
| 08 Aug 2023 | 374.40 | 377.89 | 369.00 | 377.38 | 376.26 | 179,700 |
| 07 Aug 2023 | 373.91 | 382.41 | 373.91 | 377.15 | 376.03 | 229,800 |
| 04 Aug 2023 | 376.57 | 379.87 | 371.26 | 371.91 | 370.81 | 320,400 |
| 03 Aug 2023 | 371.83 | 375.20 | 369.48 | 373.61 | 372.50 | 265,700 |
| 02 Aug 2023 | 373.42 | 374.62 | 366.71 | 372.75 | 371.65 | 272,900 |
| 01 Aug 2023 | 366.63 | 375.24 | 366.63 | 374.98 | 373.87 | 369,800 |
| 31 Jul 2023 | 364.87 | 368.42 | 361.87 | 367.44 | 366.35 | 294,000 |
| 28 Jul 2023 | 360.75 | 370.28 | 360.06 | 363.36 | 362.28 | 531,100 |
| 27 Jul 2023 | 351.64 | 357.34 | 340.77 | 356.46 | 355.40 | 759,500 |
| 26 Jul 2023 | 333.10 | 336.26 | 331.60 | 335.99 | 335.00 | 339,700 |
| 25 Jul 2023 | 329.83 | 335.43 | 329.48 | 333.53 | 332.54 | 236,000 |
| 24 Jul 2023 | 332.54 | 337.35 | 330.22 | 331.91 | 330.93 | 217,900 |
| 21 Jul 2023 | 332.55 | 334.19 | 328.94 | 330.96 | 329.98 | 270,400 |
| 20 Jul 2023 | 335.31 | 336.65 | 330.67 | 332.01 | 331.03 | 304,100 |
| 19 Jul 2023 | 338.27 | 339.52 | 332.06 | 334.25 | 333.26 | 496,600 |
| 18 Jul 2023 | 338.36 | 342.86 | 338.36 | 339.34 | 338.34 | 169,900 |
| 17 Jul 2023 | 336.83 | 342.18 | 334.39 | 340.46 | 339.45 | 257,600 |
| 14 Jul 2023 | 337.29 | 337.73 | 333.75 | 336.13 | 335.14 | 213,000 |
| 13 Jul 2023 | 334.29 | 337.39 | 332.14 | 337.33 | 336.33 | 236,800 |
| 12 Jul 2023 | 332.00 | 337.45 | 328.08 | 334.30 | 333.31 | 288,700 |
| 11 Jul 2023 | 326.15 | 329.01 | 326.15 | 327.17 | 326.20 | 125,700 |
| 10 Jul 2023 | 320.36 | 326.79 | 318.10 | 324.64 | 323.68 | 249,900 |
| 07 Jul 2023 | 317.68 | 323.70 | 316.59 | 320.08 | 319.13 | 284,100 |
| 06 Jul 2023 | 319.32 | 319.54 | 314.11 | 318.40 | 317.46 | 224,400 |
| 05 Jul 2023 | 324.26 | 324.79 | 319.96 | 321.64 | 320.69 | 235,400 |
| 03 Jul 2023 | 324.79 | 327.98 | 323.36 | 327.05 | 326.08 | 98,300 |
| 30 Jun 2023 | 325.13 | 328.77 | 323.57 | 326.07 | 325.10 | 231,300 |
| 29 Jun 2023 | 320.28 | 323.52 | 317.88 | 322.99 | 322.03 | 193,800 |
| 29 Jun 2023 | 1.1 Dividend | |||||
| 28 Jun 2023 | 321.33 | 322.90 | 320.74 | 321.44 | 319.39 | 250,700 |
| 27 Jun 2023 | 317.41 | 324.24 | 315.71 | 322.70 | 320.64 | 333,500 |
| 26 Jun 2023 | 312.07 | 316.10 | 312.07 | 314.98 | 312.97 | 193,400 |
| 23 Jun 2023 | 310.02 | 314.76 | 309.89 | 311.71 | 309.72 | 339,400 |
| 22 Jun 2023 | 314.18 | 315.25 | 310.21 | 312.99 | 311.00 | 210,100 |
| 21 Jun 2023 | 312.80 | 314.54 | 310.43 | 313.56 | 311.56 | 318,900 |
| 20 Jun 2023 | 309.08 | 314.04 | 309.08 | 312.17 | 310.18 | 219,600 |
| 16 Jun 2023 | 310.54 | 312.62 | 308.45 | 311.04 | 309.06 | 379,400 |
| 15 Jun 2023 | 305.78 | 309.94 | 304.36 | 308.74 | 306.77 | 328,200 |
| 14 Jun 2023 | 309.81 | 310.99 | 304.42 | 306.64 | 304.69 | 347,200 |
| 13 Jun 2023 | 305.61 | 311.51 | 304.43 | 309.81 | 307.84 | 336,800 |
| 12 Jun 2023 | 303.74 | 307.20 | 301.27 | 305.06 | 303.12 | 280,700 |
| 09 Jun 2023 | 306.19 | 306.19 | 298.58 | 303.38 | 301.45 | 316,400 |
| 08 Jun 2023 | 305.53 | 307.34 | 303.70 | 304.98 | 303.04 | 359,800 |
| 07 Jun 2023 | 298.79 | 309.57 | 298.62 | 307.82 | 305.86 | 320,900 |
| 06 Jun 2023 | 300.57 | 303.44 | 295.05 | 299.74 | 297.83 | 432,400 |
| 05 Jun 2023 | 297.60 | 297.80 | 294.11 | 294.69 | 292.81 | 284,200 |
| 02 Jun 2023 | 286.00 | 299.25 | 284.62 | 298.23 | 296.33 | 454,200 |
| 01 Jun 2023 | 275.58 | 283.17 | 273.83 | 282.98 | 281.18 | 414,600 |
| 31 May 2023 | 279.36 | 280.91 | 275.46 | 275.51 | 273.75 | 520,100 |
| 30 May 2023 | 281.39 | 282.51 | 277.91 | 280.97 | 279.18 | 261,400 |
| 26 May 2023 | 276.49 | 282.00 | 276.14 | 280.54 | 278.75 | 281,100 |
| 25 May 2023 | 275.61 | 278.17 | 272.73 | 276.41 | 274.65 | 333,600 |
| 24 May 2023 | 274.00 | 275.89 | 271.51 | 273.93 | 272.18 | 330,500 |
| 23 May 2023 | 278.56 | 279.00 | 273.94 | 275.42 | 273.67 | 337,100 |
| 22 May 2023 | 287.25 | 288.45 | 279.95 | 280.91 | 279.12 | 414,500 |
| 19 May 2023 | 293.98 | 294.73 | 285.71 | 288.05 | 286.21 | 272,100 |
| 18 May 2023 | 285.84 | 293.09 | 284.88 | 292.48 | 290.62 | 235,100 |
| 17 May 2023 | 281.43 | 288.39 | 280.55 | 286.67 | 284.84 | 275,800 |
| 16 May 2023 | 283.58 | 284.65 | 279.86 | 280.91 | 279.12 | 365,300 |
| 15 May 2023 | 288.01 | 288.92 | 283.76 | 286.48 | 284.65 | 382,900 |
| 12 May 2023 | 289.71 | 291.80 | 283.91 | 288.91 | 287.07 | 365,800 |
| 11 May 2023 | 286.57 | 290.60 | 285.42 | 289.42 | 287.58 | 468,100 |
| 10 May 2023 | 284.29 | 288.92 | 279.88 | 288.09 | 286.25 | 367,800 |
| 09 May 2023 | 280.83 | 284.51 | 279.98 | 281.51 | 279.72 | 183,000 |
| 08 May 2023 | 283.79 | 283.79 | 279.21 | 281.95 | 280.15 | 189,200 |
| 05 May 2023 | 280.00 | 284.89 | 279.61 | 282.56 | 280.76 | 183,300 |
| 04 May 2023 | 284.78 | 284.81 | 277.38 | 278.74 | 276.96 | 326,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
