Lennox International Inc. (LII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 266.67 | 272.69 | 263.65 | 267.49 | 267.49 | 210,384 |
| 30 Nov 2022 | 258.60 | 260.52 | 250.77 | 260.43 | 260.43 | 723,600 |
| 29 Nov 2022 | 258.45 | 262.00 | 257.48 | 260.83 | 260.83 | 178,600 |
| 28 Nov 2022 | 264.94 | 266.02 | 257.27 | 260.02 | 260.02 | 235,600 |
| 25 Nov 2022 | 267.61 | 268.55 | 264.79 | 267.44 | 267.44 | 51,200 |
| 23 Nov 2022 | 267.38 | 270.42 | 265.15 | 266.49 | 266.49 | 203,000 |
| 22 Nov 2022 | 268.69 | 269.61 | 266.23 | 266.41 | 266.41 | 214,800 |
| 21 Nov 2022 | 267.14 | 270.83 | 263.76 | 267.15 | 267.15 | 247,600 |
| 18 Nov 2022 | 270.40 | 272.81 | 265.28 | 268.57 | 268.57 | 331,400 |
| 17 Nov 2022 | 262.03 | 265.38 | 256.90 | 264.99 | 264.99 | 342,800 |
| 16 Nov 2022 | 271.11 | 272.30 | 264.28 | 266.68 | 266.68 | 280,900 |
| 15 Nov 2022 | 270.54 | 274.70 | 269.29 | 271.34 | 271.34 | 230,800 |
| 14 Nov 2022 | 267.27 | 270.18 | 264.62 | 264.86 | 264.86 | 266,700 |
| 11 Nov 2022 | 263.05 | 275.85 | 261.66 | 270.03 | 270.03 | 503,400 |
| 10 Nov 2022 | 249.50 | 263.62 | 247.78 | 263.24 | 263.24 | 501,800 |
| 09 Nov 2022 | 243.68 | 244.09 | 236.23 | 236.29 | 236.29 | 304,300 |
| 08 Nov 2022 | 240.13 | 246.73 | 237.54 | 245.49 | 245.49 | 323,300 |
| 07 Nov 2022 | 235.55 | 238.05 | 231.84 | 237.66 | 237.66 | 223,500 |
| 04 Nov 2022 | 239.78 | 241.19 | 229.96 | 234.38 | 234.38 | 299,700 |
| 03 Nov 2022 | 227.37 | 237.04 | 227.37 | 235.95 | 235.95 | 283,000 |
| 02 Nov 2022 | 235.49 | 242.56 | 231.18 | 231.44 | 231.44 | 347,600 |
| 01 Nov 2022 | 238.43 | 240.22 | 234.23 | 234.74 | 234.74 | 339,100 |
| 31 Oct 2022 | 233.86 | 235.76 | 231.63 | 233.57 | 233.57 | 326,300 |
| 28 Oct 2022 | 224.02 | 237.44 | 224.02 | 237.42 | 237.42 | 223,300 |
| 27 Oct 2022 | 230.00 | 230.41 | 219.60 | 227.61 | 227.61 | 681,100 |
| 26 Oct 2022 | 235.13 | 240.26 | 232.87 | 234.17 | 234.17 | 479,400 |
| 25 Oct 2022 | 227.56 | 236.59 | 227.56 | 235.55 | 235.55 | 297,900 |
| 24 Oct 2022 | 226.71 | 229.79 | 222.62 | 227.38 | 227.38 | 331,400 |
| 21 Oct 2022 | 215.59 | 225.25 | 215.10 | 224.56 | 224.56 | 340,900 |
| 20 Oct 2022 | 217.38 | 218.54 | 211.76 | 214.00 | 214.00 | 402,500 |
| 19 Oct 2022 | 224.27 | 225.97 | 214.23 | 216.54 | 216.54 | 434,700 |
| 18 Oct 2022 | 228.40 | 230.97 | 224.99 | 227.53 | 227.53 | 273,700 |
| 17 Oct 2022 | 219.72 | 223.34 | 219.37 | 221.68 | 221.68 | 254,500 |
| 14 Oct 2022 | 219.52 | 221.72 | 211.25 | 214.59 | 214.59 | 354,700 |
| 13 Oct 2022 | 215.00 | 221.44 | 202.97 | 217.64 | 217.64 | 1,175,400 |
| 12 Oct 2022 | 223.78 | 225.94 | 220.90 | 221.38 | 221.38 | 279,500 |
| 11 Oct 2022 | 224.46 | 228.35 | 222.73 | 224.36 | 224.36 | 329,300 |
| 10 Oct 2022 | 222.43 | 225.42 | 220.88 | 224.19 | 224.19 | 223,500 |
| 07 Oct 2022 | 228.55 | 228.55 | 219.80 | 221.03 | 221.03 | 256,500 |
| 06 Oct 2022 | 234.42 | 236.48 | 229.51 | 230.97 | 230.97 | 311,600 |
| 05 Oct 2022 | 233.06 | 238.53 | 233.06 | 236.03 | 236.03 | 184,900 |
| 04 Oct 2022 | 231.64 | 238.21 | 231.64 | 237.28 | 237.28 | 474,100 |
| 03 Oct 2022 | 223.54 | 231.14 | 216.78 | 228.76 | 228.76 | 355,500 |
| 30 Sept 2022 | 223.83 | 226.74 | 220.09 | 222.67 | 222.67 | 369,400 |
| 29 Sept 2022 | 228.99 | 231.07 | 219.87 | 222.51 | 222.51 | 365,400 |
| 28 Sept 2022 | 224.25 | 231.82 | 220.91 | 231.38 | 231.38 | 433,100 |
| 27 Sept 2022 | 223.36 | 224.88 | 218.12 | 221.28 | 221.28 | 235,300 |
| 26 Sept 2022 | 223.90 | 225.37 | 219.53 | 220.31 | 220.31 | 511,100 |
| 23 Sept 2022 | 222.08 | 225.24 | 220.04 | 224.22 | 224.22 | 421,600 |
| 22 Sept 2022 | 231.79 | 232.09 | 223.19 | 223.76 | 223.76 | 513,800 |
| 21 Sept 2022 | 236.78 | 243.25 | 232.33 | 232.46 | 232.46 | 462,400 |
| 20 Sept 2022 | 244.26 | 244.26 | 232.28 | 235.31 | 235.31 | 515,900 |
| 19 Sept 2022 | 243.31 | 246.46 | 241.75 | 245.59 | 245.59 | 292,800 |
| 16 Sept 2022 | 247.75 | 247.75 | 240.13 | 244.43 | 244.43 | 636,400 |
| 15 Sept 2022 | 248.96 | 254.34 | 248.01 | 250.04 | 250.04 | 322,200 |
| 14 Sept 2022 | 254.95 | 255.31 | 246.55 | 250.30 | 250.30 | 369,200 |
| 13 Sept 2022 | 255.98 | 257.73 | 253.34 | 254.04 | 254.04 | 454,600 |
| 12 Sept 2022 | 259.00 | 263.69 | 257.42 | 262.81 | 262.81 | 406,000 |
| 09 Sept 2022 | 258.37 | 262.24 | 256.92 | 258.21 | 258.21 | 357,000 |
| 08 Sept 2022 | 255.11 | 260.21 | 254.00 | 257.89 | 257.89 | 285,500 |
| 07 Sept 2022 | 250.80 | 257.96 | 249.29 | 257.90 | 257.90 | 319,800 |
| 06 Sept 2022 | 247.19 | 250.42 | 242.61 | 249.98 | 249.98 | 340,800 |
| 02 Sept 2022 | 252.46 | 252.46 | 244.58 | 245.90 | 245.90 | 226,000 |
| 01 Sept 2022 | 240.00 | 249.37 | 238.99 | 248.85 | 248.85 | 431,300 |
| 31 Aug 2022 | 242.49 | 244.03 | 239.21 | 240.12 | 240.12 | 334,800 |
| 30 Aug 2022 | 243.60 | 245.52 | 239.85 | 241.28 | 241.28 | 304,200 |
| 30 Aug 2022 | 1.06 Dividend | |||||
| 29 Aug 2022 | 241.31 | 245.30 | 239.55 | 243.32 | 242.26 | 220,800 |
| 26 Aug 2022 | 252.38 | 253.44 | 242.38 | 242.65 | 241.59 | 227,600 |
| 25 Aug 2022 | 249.57 | 252.67 | 248.72 | 252.47 | 251.37 | 210,400 |
| 24 Aug 2022 | 244.88 | 250.53 | 244.30 | 250.04 | 248.95 | 238,600 |
| 23 Aug 2022 | 248.32 | 250.57 | 245.77 | 246.22 | 245.15 | 210,900 |
| 22 Aug 2022 | 255.37 | 255.37 | 249.92 | 250.29 | 249.20 | 179,800 |
| 19 Aug 2022 | 264.94 | 264.94 | 257.02 | 258.68 | 257.55 | 288,500 |
| 18 Aug 2022 | 266.24 | 267.18 | 262.25 | 267.10 | 265.94 | 192,000 |
| 17 Aug 2022 | 265.19 | 271.19 | 264.25 | 267.49 | 266.32 | 411,300 |
| 16 Aug 2022 | 265.34 | 267.29 | 263.20 | 266.96 | 265.80 | 309,300 |
| 15 Aug 2022 | 261.67 | 267.68 | 259.00 | 267.32 | 266.16 | 372,600 |
| 12 Aug 2022 | 252.87 | 262.17 | 252.00 | 261.81 | 260.67 | 313,300 |
| 11 Aug 2022 | 251.16 | 255.07 | 250.01 | 251.33 | 250.24 | 205,400 |
| 10 Aug 2022 | 248.27 | 253.13 | 246.57 | 249.51 | 248.42 | 230,100 |
| 09 Aug 2022 | 245.13 | 245.13 | 240.87 | 243.12 | 242.06 | 239,700 |
| 08 Aug 2022 | 244.98 | 249.94 | 244.98 | 246.58 | 245.51 | 174,500 |
| 05 Aug 2022 | 242.06 | 244.26 | 238.28 | 244.07 | 243.01 | 193,400 |
| 04 Aug 2022 | 241.21 | 246.91 | 241.21 | 244.50 | 243.43 | 264,500 |
| 03 Aug 2022 | 240.38 | 244.35 | 238.04 | 244.06 | 243.00 | 177,800 |
| 02 Aug 2022 | 243.28 | 243.46 | 238.53 | 239.31 | 238.27 | 245,800 |
| 01 Aug 2022 | 238.92 | 246.76 | 237.00 | 244.37 | 243.31 | 305,000 |
| 29 Jul 2022 | 235.37 | 240.72 | 231.37 | 239.53 | 238.49 | 328,000 |
| 28 Jul 2022 | 233.87 | 237.77 | 220.50 | 234.57 | 233.55 | 554,200 |
| 27 Jul 2022 | 225.47 | 229.12 | 222.77 | 227.06 | 226.07 | 454,200 |
| 26 Jul 2022 | 223.09 | 224.88 | 218.24 | 224.43 | 223.45 | 270,900 |
| 25 Jul 2022 | 227.87 | 228.29 | 222.26 | 224.35 | 223.37 | 327,900 |
| 22 Jul 2022 | 226.17 | 230.81 | 225.03 | 227.66 | 226.67 | 343,300 |
| 21 Jul 2022 | 220.42 | 226.04 | 218.49 | 225.39 | 224.41 | 215,700 |
| 20 Jul 2022 | 220.28 | 222.92 | 219.22 | 220.96 | 220.00 | 245,600 |
| 19 Jul 2022 | 214.83 | 220.51 | 213.46 | 219.83 | 218.87 | 242,100 |
| 18 Jul 2022 | 216.09 | 220.04 | 211.78 | 212.23 | 211.31 | 232,000 |
| 15 Jul 2022 | 215.92 | 218.34 | 210.80 | 216.22 | 215.28 | 329,800 |
| 14 Jul 2022 | 213.92 | 214.53 | 209.70 | 213.23 | 212.30 | 234,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
