Lennox International Inc. (LII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 215.65 | 216.95 | 213.29 | 216.72 | 216.72 | 188,908 |
| 06 Jul 2022 | 218.10 | 220.22 | 214.76 | 216.89 | 216.89 | 468,200 |
| 05 Jul 2022 | 209.38 | 217.27 | 208.17 | 216.86 | 216.86 | 560,100 |
| 01 Jul 2022 | 205.83 | 212.49 | 205.83 | 211.97 | 211.97 | 474,000 |
| 30 Jun 2022 | 201.83 | 209.15 | 200.50 | 206.59 | 206.59 | 459,600 |
| 29 Jun 2022 | 200.29 | 203.83 | 197.92 | 202.59 | 202.59 | 288,700 |
| 29 Jun 2022 | 1.06 Dividend | |||||
| 28 Jun 2022 | 203.71 | 206.39 | 201.95 | 202.46 | 201.40 | 351,800 |
| 27 Jun 2022 | 204.50 | 204.68 | 201.84 | 203.32 | 202.26 | 267,800 |
| 24 Jun 2022 | 199.70 | 205.82 | 199.70 | 203.64 | 202.57 | 440,000 |
| 23 Jun 2022 | 187.23 | 198.54 | 187.23 | 198.16 | 197.12 | 441,900 |
| 22 Jun 2022 | 184.27 | 188.91 | 184.27 | 188.29 | 187.30 | 307,900 |
| 21 Jun 2022 | 187.84 | 190.71 | 185.02 | 186.89 | 185.91 | 277,500 |
| 17 Jun 2022 | 188.07 | 190.38 | 182.85 | 186.45 | 185.47 | 509,800 |
| 16 Jun 2022 | 192.46 | 192.99 | 184.77 | 186.27 | 185.29 | 442,900 |
| 15 Jun 2022 | 197.55 | 200.27 | 195.16 | 197.37 | 196.34 | 323,100 |
| 14 Jun 2022 | 198.28 | 200.30 | 192.95 | 195.49 | 194.47 | 330,000 |
| 13 Jun 2022 | 196.74 | 199.90 | 195.42 | 197.46 | 196.43 | 307,400 |
| 10 Jun 2022 | 203.01 | 204.74 | 199.81 | 201.40 | 200.35 | 276,800 |
| 09 Jun 2022 | 208.59 | 210.54 | 206.08 | 206.26 | 205.18 | 506,400 |
| 08 Jun 2022 | 212.86 | 212.86 | 209.58 | 209.96 | 208.86 | 177,200 |
| 07 Jun 2022 | 209.39 | 213.88 | 207.50 | 213.71 | 212.59 | 151,700 |
| 06 Jun 2022 | 212.36 | 213.45 | 210.30 | 211.60 | 210.49 | 148,500 |
| 03 Jun 2022 | 211.16 | 212.81 | 209.53 | 210.75 | 209.65 | 172,300 |
| 02 Jun 2022 | 209.04 | 214.44 | 207.43 | 213.85 | 212.73 | 248,200 |
| 01 Jun 2022 | 209.84 | 210.78 | 205.20 | 206.79 | 205.71 | 407,600 |
| 31 May 2022 | 209.31 | 209.44 | 205.07 | 208.90 | 207.81 | 589,700 |
| 27 May 2022 | 209.25 | 212.46 | 208.59 | 211.51 | 210.40 | 297,900 |
| 26 May 2022 | 206.90 | 212.66 | 205.40 | 208.48 | 207.39 | 210,800 |
| 25 May 2022 | 201.32 | 207.95 | 199.99 | 205.30 | 204.23 | 269,800 |
| 24 May 2022 | 202.99 | 203.58 | 198.71 | 201.72 | 200.66 | 360,400 |
| 23 May 2022 | 209.28 | 209.28 | 203.89 | 204.97 | 203.90 | 282,100 |
| 20 May 2022 | 210.26 | 210.45 | 203.61 | 207.75 | 206.66 | 342,600 |
| 19 May 2022 | 201.31 | 208.67 | 199.67 | 206.56 | 205.48 | 430,900 |
| 18 May 2022 | 212.35 | 212.35 | 201.82 | 202.56 | 201.50 | 426,600 |
| 17 May 2022 | 217.27 | 218.68 | 210.50 | 215.58 | 214.45 | 668,700 |
| 16 May 2022 | 220.28 | 220.49 | 214.49 | 215.22 | 214.09 | 283,700 |
| 13 May 2022 | 216.97 | 222.95 | 216.97 | 221.63 | 220.47 | 485,500 |
| 12 May 2022 | 207.54 | 218.52 | 207.08 | 217.82 | 216.68 | 411,500 |
| 11 May 2022 | 215.94 | 218.82 | 208.80 | 209.51 | 208.41 | 294,100 |
| 10 May 2022 | 218.38 | 220.63 | 212.77 | 216.25 | 215.12 | 524,400 |
| 09 May 2022 | 209.66 | 218.80 | 209.55 | 215.83 | 214.70 | 363,300 |
| 06 May 2022 | 212.33 | 213.41 | 206.57 | 212.74 | 211.63 | 253,100 |
| 05 May 2022 | 219.25 | 219.95 | 211.65 | 213.52 | 212.40 | 317,600 |
| 04 May 2022 | 213.53 | 222.29 | 210.29 | 221.85 | 220.69 | 356,100 |
| 03 May 2022 | 217.56 | 218.51 | 214.12 | 215.74 | 214.61 | 275,300 |
| 02 May 2022 | 213.77 | 219.31 | 210.91 | 216.59 | 215.46 | 233,100 |
| 29 Apr 2022 | 220.33 | 221.94 | 212.60 | 213.19 | 212.07 | 340,000 |
| 28 Apr 2022 | 222.52 | 224.66 | 216.83 | 222.99 | 221.82 | 332,000 |
| 27 Apr 2022 | 224.38 | 228.73 | 223.19 | 223.70 | 222.53 | 318,900 |
| 26 Apr 2022 | 234.65 | 236.00 | 223.62 | 224.07 | 222.90 | 547,300 |
| 25 Apr 2022 | 240.93 | 247.50 | 232.00 | 238.94 | 237.69 | 422,900 |
| 22 Apr 2022 | 250.48 | 250.48 | 245.33 | 246.84 | 245.55 | 358,200 |
| 21 Apr 2022 | 254.69 | 258.53 | 250.24 | 252.28 | 250.96 | 286,500 |
| 20 Apr 2022 | 249.55 | 252.97 | 248.62 | 250.77 | 249.46 | 232,500 |
| 19 Apr 2022 | 239.01 | 246.86 | 239.01 | 246.47 | 245.18 | 296,500 |
| 18 Apr 2022 | 239.99 | 242.48 | 236.78 | 237.82 | 236.57 | 312,600 |
| 14 Apr 2022 | 246.91 | 246.91 | 239.55 | 239.96 | 238.70 | 250,100 |
| 13 Apr 2022 | 243.13 | 247.94 | 243.11 | 247.07 | 245.78 | 349,200 |
| 12 Apr 2022 | 249.33 | 253.54 | 242.17 | 242.62 | 241.35 | 408,900 |
| 11 Apr 2022 | 253.13 | 255.33 | 246.88 | 247.23 | 245.94 | 614,900 |
| 08 Apr 2022 | 256.89 | 260.33 | 253.71 | 254.90 | 253.57 | 358,400 |
| 07 Apr 2022 | 257.41 | 258.90 | 253.41 | 257.79 | 256.44 | 359,900 |
| 06 Apr 2022 | 259.96 | 260.94 | 257.40 | 259.28 | 257.92 | 239,100 |
| 05 Apr 2022 | 262.36 | 266.14 | 260.19 | 262.16 | 260.79 | 322,500 |
| 04 Apr 2022 | 260.77 | 265.04 | 259.30 | 261.68 | 260.31 | 343,400 |
| 01 Apr 2022 | 259.48 | 262.29 | 256.18 | 262.23 | 260.86 | 257,900 |
| 31 Mar 2022 | 267.39 | 267.89 | 256.96 | 257.86 | 256.51 | 341,200 |
| 30 Mar 2022 | 265.69 | 268.83 | 264.81 | 266.96 | 265.56 | 203,100 |
| 30 Mar 2022 | 0.92 Dividend | |||||
| 29 Mar 2022 | 266.44 | 270.62 | 264.34 | 268.28 | 265.96 | 240,200 |
| 28 Mar 2022 | 258.32 | 263.36 | 258.32 | 262.50 | 260.23 | 242,700 |
| 25 Mar 2022 | 262.24 | 262.24 | 256.93 | 260.23 | 257.98 | 295,300 |
| 24 Mar 2022 | 263.97 | 263.97 | 258.94 | 261.39 | 259.13 | 318,000 |
| 23 Mar 2022 | 271.32 | 271.51 | 261.02 | 262.85 | 260.58 | 403,100 |
| 22 Mar 2022 | 275.01 | 276.68 | 272.43 | 275.42 | 273.04 | 219,200 |
| 21 Mar 2022 | 274.28 | 279.31 | 268.73 | 274.59 | 272.22 | 356,000 |
| 18 Mar 2022 | 270.75 | 277.48 | 267.80 | 276.66 | 274.27 | 422,500 |
| 17 Mar 2022 | 267.64 | 272.20 | 267.64 | 271.43 | 269.08 | 185,300 |
| 16 Mar 2022 | 270.00 | 271.83 | 263.46 | 269.47 | 267.14 | 269,400 |
| 15 Mar 2022 | 264.84 | 269.25 | 262.64 | 268.49 | 266.17 | 305,300 |
| 14 Mar 2022 | 257.34 | 263.88 | 255.80 | 263.19 | 260.91 | 433,200 |
| 11 Mar 2022 | 257.98 | 260.35 | 256.24 | 256.28 | 254.06 | 263,600 |
| 10 Mar 2022 | 257.20 | 259.87 | 254.50 | 255.99 | 253.78 | 330,400 |
| 09 Mar 2022 | 257.74 | 263.31 | 255.15 | 261.30 | 259.04 | 277,500 |
| 08 Mar 2022 | 259.70 | 260.96 | 252.21 | 252.63 | 250.45 | 551,700 |
| 07 Mar 2022 | 268.85 | 269.33 | 258.97 | 259.11 | 256.87 | 320,800 |
| 04 Mar 2022 | 271.17 | 275.07 | 266.76 | 269.64 | 267.31 | 272,000 |
| 03 Mar 2022 | 276.67 | 277.79 | 271.06 | 273.67 | 271.30 | 275,400 |
| 02 Mar 2022 | 266.31 | 275.23 | 264.39 | 274.65 | 272.28 | 450,300 |
| 01 Mar 2022 | 271.52 | 271.52 | 262.70 | 267.52 | 265.21 | 439,800 |
| 28 Feb 2022 | 260.81 | 272.21 | 260.81 | 266.93 | 264.62 | 665,000 |
| 25 Feb 2022 | 255.11 | 264.87 | 253.72 | 264.38 | 262.09 | 388,900 |
| 24 Feb 2022 | 244.27 | 257.03 | 243.92 | 255.82 | 253.61 | 563,400 |
| 23 Feb 2022 | 251.65 | 253.20 | 248.86 | 249.15 | 247.00 | 461,700 |
| 22 Feb 2022 | 250.74 | 253.82 | 246.33 | 251.87 | 249.69 | 354,200 |
| 18 Feb 2022 | 253.21 | 255.28 | 249.24 | 251.98 | 249.80 | 391,800 |
| 17 Feb 2022 | 258.72 | 259.17 | 252.57 | 252.74 | 250.55 | 546,700 |
| 16 Feb 2022 | 263.20 | 265.63 | 260.00 | 261.93 | 259.67 | 296,700 |
| 15 Feb 2022 | 264.35 | 268.24 | 263.69 | 265.15 | 262.86 | 192,300 |
| *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.
