Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 75.19 | 76.14 | 74.49 | 74.57 | 74.57 | 734,800 |
| 25 Apr 2024 | 74.31 | 75.05 | 73.86 | 74.82 | 74.82 | 1,259,300 |
| 24 Apr 2024 | 74.05 | 75.56 | 73.34 | 75.19 | 75.19 | 1,005,900 |
| 23 Apr 2024 | 72.92 | 74.34 | 72.78 | 73.89 | 73.89 | 619,900 |
| 22 Apr 2024 | 72.17 | 73.56 | 71.95 | 73.23 | 73.23 | 846,400 |
| 19 Apr 2024 | 72.15 | 72.92 | 71.39 | 72.11 | 72.11 | 1,132,800 |
| 18 Apr 2024 | 73.47 | 73.70 | 71.83 | 72.02 | 72.02 | 788,500 |
| 17 Apr 2024 | 73.75 | 74.27 | 72.73 | 72.75 | 72.75 | 987,900 |
| 16 Apr 2024 | 74.19 | 74.49 | 72.95 | 72.99 | 72.99 | 1,067,600 |
| 15 Apr 2024 | 76.83 | 77.29 | 74.71 | 75.27 | 75.27 | 779,700 |
| 12 Apr 2024 | 77.56 | 77.59 | 75.96 | 76.77 | 76.77 | 844,300 |
| 11 Apr 2024 | 77.58 | 78.53 | 76.49 | 78.11 | 78.11 | 820,600 |
| 10 Apr 2024 | 78.50 | 79.55 | 77.46 | 77.48 | 77.48 | 1,159,000 |
| 09 Apr 2024 | 79.12 | 80.31 | 78.83 | 79.78 | 79.78 | 817,500 |
| 08 Apr 2024 | 80.75 | 80.77 | 78.75 | 78.82 | 78.82 | 785,500 |
| 05 Apr 2024 | 80.76 | 81.30 | 80.30 | 80.34 | 80.34 | 864,700 |
| 04 Apr 2024 | 83.39 | 83.46 | 80.36 | 80.68 | 80.68 | 730,000 |
| 03 Apr 2024 | 81.23 | 82.48 | 80.73 | 82.29 | 82.29 | 1,130,500 |
| 02 Apr 2024 | 82.26 | 82.49 | 80.72 | 81.49 | 81.49 | 872,300 |
| 01 Apr 2024 | 83.83 | 84.00 | 82.78 | 83.27 | 83.27 | 864,800 |
| 28 Mar 2024 | 83.46 | 84.10 | 82.57 | 83.91 | 83.91 | 894,400 |
| 27 Mar 2024 | 82.98 | 83.73 | 82.56 | 83.60 | 83.60 | 566,000 |
| 26 Mar 2024 | 82.71 | 83.36 | 82.13 | 82.36 | 82.36 | 618,700 |
| 25 Mar 2024 | 82.23 | 84.54 | 81.45 | 82.58 | 82.58 | 571,700 |
| 22 Mar 2024 | 82.27 | 82.84 | 81.63 | 82.40 | 82.40 | 986,000 |
| 21 Mar 2024 | 81.66 | 82.58 | 80.76 | 82.28 | 82.28 | 901,800 |
| 20 Mar 2024 | 78.68 | 81.68 | 78.29 | 80.60 | 80.60 | 1,202,700 |
| 19 Mar 2024 | 77.42 | 78.99 | 77.21 | 78.74 | 78.74 | 591,800 |
| 18 Mar 2024 | 78.95 | 79.39 | 77.27 | 77.51 | 77.51 | 832,200 |
| 15 Mar 2024 | 75.67 | 78.72 | 75.65 | 78.44 | 78.44 | 5,314,200 |
| 14 Mar 2024 | 77.66 | 78.61 | 75.64 | 76.33 | 76.33 | 1,239,800 |
| 13 Mar 2024 | 76.66 | 79.73 | 76.33 | 78.32 | 78.32 | 1,277,600 |
| 12 Mar 2024 | 76.36 | 76.66 | 75.48 | 76.57 | 76.57 | 910,200 |
| 11 Mar 2024 | 76.42 | 76.97 | 74.79 | 76.45 | 76.45 | 1,243,200 |
| 08 Mar 2024 | 76.25 | 77.41 | 75.06 | 76.90 | 76.90 | 1,054,800 |
| 07 Mar 2024 | 75.87 | 76.79 | 75.47 | 75.64 | 75.64 | 504,000 |
| 06 Mar 2024 | 75.60 | 76.31 | 75.21 | 75.32 | 75.32 | 544,800 |
| 05 Mar 2024 | 75.11 | 76.38 | 74.73 | 75.03 | 75.03 | 738,600 |
| 04 Mar 2024 | 75.75 | 76.87 | 75.04 | 75.54 | 75.54 | 673,900 |
| 01 Mar 2024 | 73.94 | 75.43 | 72.98 | 75.08 | 75.08 | 864,800 |
| 29 Feb 2024 | 74.00 | 74.73 | 73.61 | 73.97 | 73.97 | 896,400 |
| 28 Feb 2024 | 72.34 | 74.94 | 72.28 | 73.74 | 73.74 | 937,400 |
| 27 Feb 2024 | 70.98 | 72.66 | 70.67 | 72.62 | 72.62 | 1,158,700 |
| 26 Feb 2024 | 71.29 | 71.49 | 69.94 | 70.62 | 70.62 | 1,041,000 |
| 23 Feb 2024 | 70.58 | 71.68 | 69.90 | 71.51 | 71.51 | 824,400 |
| 22 Feb 2024 | 68.00 | 70.39 | 67.47 | 70.39 | 70.39 | 992,400 |
| 22 Feb 2024 | 0.26 Dividend | |||||
| 21 Feb 2024 | 68.02 | 68.47 | 66.77 | 67.84 | 67.58 | 922,000 |
| 20 Feb 2024 | 67.74 | 68.70 | 67.18 | 68.32 | 68.06 | 1,004,000 |
| 16 Feb 2024 | 69.11 | 69.74 | 68.29 | 68.54 | 68.28 | 1,327,200 |
| 15 Feb 2024 | 71.04 | 71.29 | 68.75 | 70.04 | 69.77 | 1,369,600 |
| 14 Feb 2024 | 71.97 | 71.97 | 67.77 | 70.13 | 69.86 | 2,235,200 |
| 13 Feb 2024 | 67.97 | 69.95 | 67.23 | 68.69 | 68.43 | 1,521,300 |
| 12 Feb 2024 | 70.50 | 71.76 | 70.27 | 70.93 | 70.66 | 692,000 |
| 09 Feb 2024 | 69.26 | 70.27 | 69.14 | 69.57 | 69.30 | 530,500 |
| 08 Feb 2024 | 66.54 | 69.34 | 66.54 | 69.12 | 68.86 | 778,200 |
| 07 Feb 2024 | 66.11 | 66.84 | 65.53 | 66.60 | 66.34 | 458,800 |
| 06 Feb 2024 | 65.15 | 65.65 | 64.61 | 65.56 | 65.31 | 483,400 |
| 05 Feb 2024 | 65.53 | 66.56 | 63.76 | 65.28 | 65.03 | 872,400 |
| 02 Feb 2024 | 66.86 | 67.21 | 65.66 | 66.00 | 65.75 | 989,700 |
| 01 Feb 2024 | 67.21 | 68.05 | 65.86 | 68.00 | 67.74 | 651,900 |
| 31 Jan 2024 | 67.73 | 68.39 | 66.34 | 66.55 | 66.29 | 551,900 |
| 30 Jan 2024 | 67.01 | 68.06 | 66.68 | 67.74 | 67.48 | 473,800 |
| 29 Jan 2024 | 66.28 | 67.47 | 65.36 | 67.25 | 66.99 | 546,200 |
| 26 Jan 2024 | 66.75 | 66.99 | 65.78 | 65.92 | 65.67 | 563,200 |
| 25 Jan 2024 | 66.50 | 66.52 | 64.86 | 66.49 | 66.24 | 645,900 |
| 24 Jan 2024 | 66.49 | 66.49 | 64.84 | 65.40 | 65.15 | 1,011,100 |
| 23 Jan 2024 | 68.29 | 68.43 | 65.51 | 65.71 | 65.46 | 934,400 |
| 22 Jan 2024 | 68.16 | 68.89 | 67.73 | 68.19 | 67.93 | 703,700 |
| 19 Jan 2024 | 67.76 | 68.48 | 66.89 | 67.73 | 67.47 | 492,800 |
| 18 Jan 2024 | 68.14 | 68.14 | 66.97 | 67.77 | 67.51 | 333,500 |
| 17 Jan 2024 | 66.52 | 67.81 | 66.20 | 67.52 | 67.26 | 447,300 |
| 16 Jan 2024 | 68.15 | 68.28 | 67.45 | 67.68 | 67.42 | 699,700 |
| 12 Jan 2024 | 69.59 | 70.41 | 68.27 | 69.01 | 68.75 | 435,000 |
| 11 Jan 2024 | 68.17 | 69.17 | 67.69 | 69.04 | 68.78 | 318,600 |
| 10 Jan 2024 | 69.70 | 70.76 | 69.00 | 69.41 | 69.14 | 626,100 |
| 09 Jan 2024 | 68.87 | 70.31 | 68.39 | 69.68 | 69.41 | 430,100 |
| 08 Jan 2024 | 68.67 | 70.15 | 68.15 | 69.91 | 69.64 | 397,800 |
| 05 Jan 2024 | 66.59 | 68.99 | 65.82 | 68.49 | 68.23 | 589,100 |
| 04 Jan 2024 | 67.02 | 67.88 | 66.51 | 67.02 | 66.76 | 612,600 |
| 03 Jan 2024 | 68.25 | 68.82 | 67.21 | 67.26 | 67.00 | 711,800 |
| 02 Jan 2024 | 69.89 | 71.25 | 69.08 | 69.73 | 69.46 | 668,200 |
| 29 Dec 2023 | 71.00 | 71.71 | 70.75 | 70.83 | 70.56 | 332,900 |
| 28 Dec 2023 | 71.39 | 72.00 | 71.30 | 71.47 | 71.20 | 278,600 |
| 27 Dec 2023 | 71.11 | 72.17 | 71.11 | 71.84 | 71.56 | 327,100 |
| 26 Dec 2023 | 71.06 | 71.65 | 70.69 | 71.13 | 70.86 | 415,900 |
| 22 Dec 2023 | 71.30 | 71.68 | 70.33 | 70.82 | 70.55 | 368,200 |
| 21 Dec 2023 | 70.35 | 70.81 | 69.10 | 70.66 | 70.39 | 866,300 |
| 20 Dec 2023 | 70.85 | 72.43 | 69.57 | 69.58 | 69.31 | 853,200 |
| 19 Dec 2023 | 68.72 | 71.32 | 67.87 | 70.87 | 70.60 | 732,800 |
| 18 Dec 2023 | 67.73 | 68.22 | 66.97 | 67.17 | 66.91 | 549,100 |
| 15 Dec 2023 | 69.03 | 69.56 | 66.74 | 67.24 | 66.98 | 1,916,300 |
| 14 Dec 2023 | 66.90 | 69.99 | 66.32 | 69.41 | 69.14 | 1,168,900 |
| 13 Dec 2023 | 62.00 | 65.56 | 61.25 | 65.28 | 65.03 | 1,132,000 |
| 12 Dec 2023 | 62.69 | 62.69 | 61.37 | 61.81 | 61.57 | 542,100 |
| 11 Dec 2023 | 63.67 | 63.91 | 62.65 | 63.01 | 62.77 | 493,700 |
| 08 Dec 2023 | 63.69 | 64.59 | 63.42 | 63.80 | 63.56 | 430,700 |
| 07 Dec 2023 | 63.01 | 64.12 | 62.86 | 64.07 | 63.82 | 457,000 |
| 06 Dec 2023 | 64.14 | 64.38 | 62.82 | 62.85 | 62.61 | 513,400 |
| 05 Dec 2023 | 63.34 | 63.96 | 62.86 | 63.47 | 63.23 | 604,400 |
| *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.