Skip to main content

Leggett & Platt (NY: LEG )

11.07 -0.26 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 30.48 30.57 30.27 30.49 657,706 +0.09(+0.30%)
May 05, 2023 30.51 30.64 30.15 30.40 687,960 +0.29(+0.95%)
May 04, 2023 29.69 30.16 29.48 30.11 911,452 +0.27(+0.90%)
May 03, 2023 29.93 30.52 29.81 29.85 880,110 -0.06(-0.22%)
May 02, 2023 29.98 31.00 29.33 29.91 1,480,834 +0.88(+3.03%)
May 01, 2023 29.85 30.10 28.97 29.03 1,138,978 -0.87(-2.91%)
Apr 28, 2023 29.77 30.13 29.74 29.90 2,485,839 +0.31(+1.03%)
Apr 27, 2023 28.87 29.60 28.73 29.60 913,145 +0.90(+3.13%)
Apr 26, 2023 28.80 29.19 28.67 28.70 747,915 -0.28(-0.96%)
Apr 25, 2023 28.99 29.20 28.80 28.98 1,099,001 -0.23(-0.79%)
Apr 24, 2023 29.21 29.31 28.96 29.21 766,521 +0.01(+0.03%)
Apr 21, 2023 29.30 29.33 29.02 29.20 641,438 -0.06(-0.22%)
Apr 20, 2023 29.56 29.69 29.15 29.26 798,078 -0.54(-1.80%)
Apr 19, 2023 29.45 29.88 29.35 29.80 711,804 +0.19(+0.63%)
Apr 18, 2023 29.60 29.73 29.43 29.61 624,849 +0.11(+0.38%)
Apr 17, 2023 29.10 29.51 28.99 29.50 876,405 +0.36(+1.24%)
Apr 14, 2023 29.30 29.56 28.85 29.14 924,810 -0.03(-0.10%)
Apr 13, 2023 28.89 29.23 28.55 29.17 851,103 +0.33(+1.16%)
Apr 12, 2023 29.54 29.60 28.82 28.84 904,545 -0.33(-1.14%)
Apr 11, 2023 28.37 29.29 28.37 29.17 960,641 +0.50(+1.74%)
Apr 10, 2023 28.36 28.82 28.36 28.67 639,599 +0.24(+0.85%)
Apr 06, 2023 28.62 28.62 28.32 28.43 655,875 -0.14(-0.49%)
Apr 05, 2023 28.67 28.67 28.36 28.57 556,650 -0.30(-1.03%)
Apr 04, 2023 29.56 29.56 28.60 28.86 579,806 -0.65(-2.20%)
Apr 03, 2023 29.52 29.70 29.21 29.51 785,230 +0.01(+0.03%)
Mar 31, 2023 28.93 29.51 28.87 29.50 854,632 +0.83(+2.91%)
Mar 30, 2023 29.01 29.23 28.61 28.67 453,487 -0.03(-0.10%)
Mar 29, 2023 28.75 28.77 28.48 28.70 650,556 +0.29(+1.01%)
Mar 28, 2023 28.47 28.82 28.31 28.41 707,766 -0.13(-0.45%)
Mar 27, 2023 28.75 28.89 28.47 28.54 806,220 +0.06(+0.23%)
Mar 24, 2023 28.02 28.60 27.81 28.48 891,311 +0.34(+1.22%)
Mar 23, 2023 28.36 28.69 27.88 28.13 659,576 -0.11(-0.39%)
Mar 22, 2023 28.68 28.99 28.24 28.24 876,352 -0.44(-1.55%)
Mar 21, 2023 28.62 28.95 28.52 28.69 810,140 +0.39(+1.37%)
Mar 20, 2023 28.23 28.63 28.11 28.30 957,328 +0.32(+1.16%)
Mar 17, 2023 28.26 28.29 27.91 27.98 2,807,717 -0.52(-1.82%)
Mar 16, 2023 28.26 28.72 28.09 28.49 1,004,243 +0.00(+0.00%)
Mar 15, 2023 28.23 28.69 28.01 28.49 1,449,296 -0.27(-0.93%)
Mar 14, 2023 29.27 29.34 28.36 28.76 1,687,179 +0.14(+0.49%)
Mar 13, 2023 28.65 29.06 28.35 28.62 1,085,507 -0.37(-1.29%)
Mar 10, 2023 29.53 29.53 28.81 29.00 1,116,737 -0.61(-2.06%)
Mar 09, 2023 30.29 30.44 29.60 29.61 904,806 -0.70(-2.32%)
Mar 08, 2023 30.23 30.53 30.07 30.31 798,821 +0.04(+0.12%)
Mar 07, 2023 30.75 30.85 30.26 30.28 731,568 -0.44(-1.43%)
Mar 06, 2023 31.71 31.74 30.53 30.71 1,423,138 -1.00(-3.16%)
Mar 03, 2023 31.62 31.76 31.39 31.72 767,024 +0.31(+0.99%)
Mar 02, 2023 31.13 31.42 30.97 31.41 717,423 +0.02(+0.06%)
Mar 01, 2023 31.36 31.55 31.18 31.39 810,055 -0.08(-0.26%)
Feb 28, 2023 31.42 31.84 31.29 31.47 1,512,772 -0.01(-0.03%)
Feb 27, 2023 31.58 31.88 31.35 31.48 925,889 +0.15(+0.47%)
Feb 24, 2023 31.21 31.45 30.88 31.33 719,423 -0.26(-0.81%)
Feb 23, 2023 31.29 31.66 31.23 31.59 804,446 +0.55(+1.76%)
Feb 22, 2023 30.80 31.35 30.69 31.04 996,806 +0.45(+1.46%)
Feb 21, 2023 31.05 31.29 30.55 30.59 996,830 -0.99(-3.15%)
Feb 17, 2023 31.53 31.53 31.23 31.59 717,386 -0.12(-0.37%)
Feb 16, 2023 31.10 32.03 31.04 31.71 811,531 +0.13(+0.40%)
Feb 15, 2023 31.15 31.70 31.01 31.58 773,073 +0.21(+0.67%)
Feb 14, 2023 31.39 31.61 31.08 31.37 648,363 -0.10(-0.32%)
Feb 13, 2023 30.93 31.50 30.81 31.47 834,551 +0.56(+1.80%)
Feb 10, 2023 30.96 31.19 30.82 30.91 626,575 -0.09(-0.29%)
Feb 09, 2023 31.85 32.07 30.79 31.01 1,692,575 -0.57(-1.79%)
Feb 08, 2023 31.32 31.78 31.07 31.57 1,363,175 -0.19(-0.60%)
Feb 07, 2023 31.20 32.15 31.01 31.76 1,947,808 -1.06(-3.23%)
Feb 06, 2023 33.67 33.72 32.78 32.82 1,163,584 -1.15(-3.38%)
Feb 03, 2023 34.36 34.56 33.88 33.97 1,060,190 -0.74(-2.13%)
Feb 02, 2023 34.35 35.18 34.28 34.71 1,030,579 +0.56(+1.63%)
Feb 01, 2023 33.33 34.32 33.25 34.15 1,089,324 +0.79(+2.38%)
Jan 31, 2023 32.54 33.54 32.35 33.36 3,182,111 +1.05(+3.25%)
Jan 30, 2023 32.36 32.75 32.30 32.31 863,338 -0.28(-0.87%)
Jan 27, 2023 32.11 32.75 31.94 32.59 611,317 +0.36(+1.13%)
Jan 26, 2023 31.94 32.28 31.74 32.23 741,403 +0.30(+0.94%)
Jan 25, 2023 31.15 31.94 31.06 31.93 941,087 +0.35(+1.10%)
Jan 24, 2023 31.84 31.94 31.43 31.58 872,314 -0.26(-0.83%)
Jan 23, 2023 31.12 31.88 31.01 31.84 785,699 +0.79(+2.56%)
Jan 20, 2023 30.55 31.05 30.35 31.05 946,369 +0.52(+1.70%)
Jan 19, 2023 31.02 31.19 30.44 30.53 681,681 -0.63(-2.02%)
Jan 18, 2023 31.94 32.22 31.14 31.16 924,573 -0.67(-2.09%)
Jan 17, 2023 32.10 32.23 31.65 31.83 988,257 -0.43(-1.33%)
Jan 13, 2023 32.09 32.45 32.09 32.26 863,827 -0.13(-0.39%)
Jan 12, 2023 32.24 32.40 31.93 32.38 733,070 +0.34(+1.05%)
Jan 11, 2023 31.45 32.06 31.43 32.05 1,106,129 +0.70(+2.24%)
Jan 10, 2023 31.02 31.39 30.86 31.34 642,254 +0.33(+1.06%)
Jan 09, 2023 30.94 31.41 30.67 31.01 1,024,065 +0.16(+0.50%)
Jan 06, 2023 30.78 31.02 30.62 30.86 885,314 +0.32(+1.05%)
Jan 05, 2023 30.38 30.68 30.07 30.54 868,798 -0.11(-0.36%)
Jan 04, 2023 30.06 30.81 29.97 30.65 871,611 +0.88(+2.94%)
Jan 03, 2023 29.69 29.99 29.34 29.77 1,150,236 +0.36(+1.24%)
Dec 30, 2022 29.24 29.55 29.11 29.41 910,042 -0.03(-0.09%)
Dec 29, 2022 29.35 29.64 29.25 29.44 794,358 +0.26(+0.91%)
Dec 28, 2022 29.73 29.84 29.10 29.17 683,052 -0.48(-1.63%)
Dec 27, 2022 29.44 29.72 29.38 29.65 606,081 +0.15(+0.49%)
Dec 23, 2022 29.16 29.51 28.93 29.51 645,126 +0.38(+1.32%)
Dec 22, 2022 29.16 29.16 28.61 29.13 643,175 -0.13(-0.44%)
Dec 21, 2022 29.18 29.49 29.18 29.25 712,514 +0.43(+1.49%)
Dec 20, 2022 28.80 29.12 28.54 28.82 860,837 -0.14(-0.47%)
Dec 19, 2022 29.34 29.67 28.82 28.96 1,054,374 -0.35(-1.18%)
Dec 16, 2022 29.20 29.47 28.94 29.31 2,189,901 -0.23(-0.77%)
Dec 15, 2022 29.68 29.89 29.45 29.54 1,162,469 -0.70(-2.32%)
Dec 14, 2022 30.43 30.59 30.03 30.24 1,040,928 -0.15(-0.48%)
Dec 13, 2022 31.12 31.44 30.28 30.38 1,736,600 +0.18(+0.60%)
Dec 12, 2022 30.33 30.60 29.27 30.20 2,102,977 -1.50(-4.74%)
Dec 09, 2022 31.55 32.04 31.44 31.71 787,826 -0.03(-0.09%)
Dec 08, 2022 31.26 31.83 31.21 31.74 604,810 +0.47(+1.50%)
Dec 07, 2022 31.38 31.62 31.13 31.27 696,200 -0.27(-0.86%)
Dec 06, 2022 31.37 31.65 31.05 31.54 980,507 +0.09(+0.29%)
Dec 05, 2022 31.57 31.75 31.14 31.45 761,077 -0.35(-1.10%)
Dec 02, 2022 31.76 32.01 31.59 31.80 690,769 -0.39(-1.20%)
Dec 01, 2022 32.20 32.78 32.01 32.19 780,501 +0.12(+0.37%)
Nov 30, 2022 31.65 32.08 31.13 32.07 918,105 +0.39(+1.22%)
Nov 29, 2022 31.52 31.74 31.43 31.68 353,890 +0.06(+0.20%)
Nov 28, 2022 31.92 32.27 31.48 31.62 412,023 -0.59(-1.84%)
Nov 25, 2022 32.15 32.49 31.98 32.21 231,571 +0.11(+0.34%)
Nov 23, 2022 32.01 32.33 32.01 32.10 432,439 -0.02(-0.06%)
Nov 22, 2022 31.66 32.30 31.66 32.12 905,813 +0.69(+2.21%)
Nov 21, 2022 31.11 31.49 30.97 31.43 702,261 +0.17(+0.55%)
Nov 18, 2022 31.42 31.62 30.96 31.26 626,414 +0.23(+0.75%)
Nov 17, 2022 30.67 31.02 30.25 31.02 715,912 -0.16(-0.52%)
Nov 16, 2022 32.12 32.17 30.77 31.19 1,174,128 -1.23(-3.81%)
Nov 15, 2022 32.10 32.65 31.93 32.42 1,004,900 +0.84(+2.65%)
Nov 14, 2022 32.33 32.52 31.58 31.58 1,010,717 -1.16(-3.55%)
Nov 11, 2022 32.15 32.83 32.11 32.74 800,572 +0.68(+2.14%)
Nov 10, 2022 31.67 32.63 31.67 32.06 819,471 +1.59(+5.23%)
Nov 09, 2022 30.41 30.99 30.23 30.47 610,779 -0.23(-0.76%)
Nov 08, 2022 30.67 30.94 30.27 30.70 649,419 +0.14(+0.47%)
Nov 07, 2022 30.14 30.59 29.88 30.56 742,636 +0.50(+1.65%)
Nov 04, 2022 29.39 30.18 29.39 30.06 722,879 +1.08(+3.73%)
Nov 03, 2022 28.87 29.39 28.47 28.98 814,921 -0.07(-0.25%)
Nov 02, 2022 29.81 29.03 29.05 918,138 -0.94(-3.12%)
Nov 01, 2022 30.96 31.26 29.81 29.99 1,498,848 -0.41(-1.33%)
Oct 31, 2022 29.88 30.43 29.70 30.39 2,503,948 +0.30(+0.99%)
Oct 28, 2022 29.66 30.18 29.53 30.10 643,607 +0.47(+1.58%)
Oct 27, 2022 29.44 30.16 29.43 29.63 1,070,532 +0.19(+0.64%)
Oct 26, 2022 29.66 29.92 29.20 29.44 725,370 -0.13(-0.43%)
Oct 25, 2022 28.64 29.67 28.64 29.57 975,842 +0.87(+3.04%)
Oct 24, 2022 28.27 28.81 28.06 28.69 777,006 +0.53(+1.89%)
Oct 21, 2022 27.78 28.40 27.51 28.16 914,510 +0.29(+1.03%)
Oct 20, 2022 28.28 28.69 27.62 27.87 1,446,501 -0.50(-1.78%)
Oct 19, 2022 29.30 29.30 28.02 28.38 1,121,830 -1.18(-3.99%)
Oct 18, 2022 29.72 30.18 29.24 29.56 1,407,962 +0.26(+0.89%)
Oct 17, 2022 29.31 29.76 29.22 29.30 1,069,799 +0.56(+1.94%)
Oct 14, 2022 29.48 29.66 28.59 28.74 981,356 -0.37(-1.27%)
Oct 13, 2022 28.50 29.48 28.05 29.11 1,125,153 +0.10(+0.34%)
Oct 12, 2022 28.88 29.30 28.44 29.01 1,523,717 +0.04(+0.12%)
Oct 11, 2022 28.07 29.30 27.27 28.97 3,455,683 -2.26(-7.24%)
Oct 10, 2022 31.01 31.36 30.86 31.23 596,773 +0.37(+1.20%)
Oct 07, 2022 31.07 31.08 30.61 30.86 622,910 -0.63(-2.00%)
Oct 06, 2022 31.45 31.74 31.30 31.49 634,283 -0.14(-0.43%)
Oct 05, 2022 31.50 31.95 31.34 31.63 632,398 -0.40(-1.24%)
Oct 04, 2022 31.19 32.04 31.19 32.02 781,550 +1.38(+4.50%)
Oct 03, 2022 30.11 31.02 30.09 30.65 940,675 +0.73(+2.44%)
Sep 30, 2022 30.18 30.48 29.86 29.92 875,972 -0.26(-0.87%)
Sep 29, 2022 30.79 30.89 29.76 30.18 794,763 -1.05(-3.37%)
Sep 28, 2022 30.38 31.45 30.31 31.23 905,473 +1.16(+3.86%)
Sep 27, 2022 30.32 30.62 29.69 30.07 1,018,186 +0.04(+0.12%)
Sep 26, 2022 30.62 31.02 30.01 30.03 1,231,111 -0.66(-2.14%)
Sep 23, 2022 31.09 31.11 30.20 30.69 1,379,368 -0.67(-2.13%)
Sep 22, 2022 32.10 32.10 31.33 31.36 639,662 -0.87(-2.71%)
Sep 21, 2022 32.94 33.15 32.20 32.23 597,956 -0.48(-1.46%)
Sep 20, 2022 32.92 32.92 32.43 32.71 538,081 -0.65(-1.94%)
Sep 19, 2022 32.46 33.36 32.46 33.36 805,089 +0.68(+2.09%)
Sep 16, 2022 32.82 33.27 32.51 32.67 2,127,092 -0.42(-1.28%)
Sep 15, 2022 33.12 33.92 32.92 33.10 957,076 -0.06(-0.19%)
Sep 14, 2022 33.75 33.82 32.65 33.16 957,959 -0.57(-1.68%)
Sep 13, 2022 33.98 34.07 33.59 33.73 836,206 -1.09(-3.14%)
Sep 12, 2022 34.67 35.28 34.66 34.82 786,840 +0.34(+0.98%)
Sep 09, 2022 34.06 34.60 33.97 34.48 605,644 +0.68(+2.00%)
Sep 08, 2022 33.42 33.83 32.81 33.81 706,549 +0.16(+0.48%)
Sep 07, 2022 32.42 33.67 32.39 33.65 1,047,914 +1.26(+3.87%)
Sep 06, 2022 33.54 33.59 32.28 32.39 916,935 -1.18(-3.50%)
Sep 02, 2022 33.93 34.08 33.33 33.57 666,931 -0.08(-0.24%)
Sep 01, 2022 33.86 33.89 33.26 33.65 906,116 -0.37(-1.10%)
Aug 31, 2022 34.38 34.44 33.75 34.02 902,106 -0.46(-1.34%)
Aug 30, 2022 35.28 35.28 34.34 34.48 765,284 -0.58(-1.65%)
Aug 29, 2022 34.48 35.22 34.37 35.06 852,135 +0.39(+1.13%)
Aug 26, 2022 35.64 36.04 34.65 34.67 807,579 -0.98(-2.75%)
Aug 25, 2022 35.09 35.89 35.09 35.65 344,377 +0.44(+1.24%)
Aug 24, 2022 35.36 35.36 34.75 35.21 816,356 -0.10(-0.28%)
Aug 23, 2022 35.23 35.75 35.17 35.31 910,239 +0.08(+0.23%)
Aug 22, 2022 36.04 36.18 35.03 35.23 1,098,950 -1.25(-3.42%)
Aug 19, 2022 36.47 36.84 36.20 36.48 551,655 -0.32(-0.87%)
Aug 18, 2022 36.64 36.95 36.43 36.80 617,029 +0.27(+0.73%)
Aug 17, 2022 36.56 36.81 36.21 36.53 894,843 -0.53(-1.42%)
Aug 16, 2022 36.38 37.33 36.30 37.05 834,812 +0.50(+1.36%)
Aug 15, 2022 36.72 36.93 36.38 36.56 788,162 -0.37(-1.01%)
Aug 12, 2022 36.94 37.07 36.75 36.93 533,659 +0.12(+0.34%)
Aug 11, 2022 36.71 37.17 36.60 36.81 648,994 +0.35(+0.95%)
Aug 10, 2022 36.00 36.65 36.00 36.46 733,942 +1.04(+2.94%)
Aug 09, 2022 35.84 35.99 35.28 35.42 760,181 -0.64(-1.78%)
Aug 08, 2022 36.12 36.91 36.03 36.06 870,114 -0.02(-0.05%)
Aug 05, 2022 35.95 36.30 35.77 36.08 937,864 -0.01(-0.02%)
Aug 04, 2022 35.93 36.17 35.71 36.08 1,132,030 +0.12(+0.35%)
Aug 03, 2022 35.52 36.24 35.41 35.96 1,345,013 +0.63(+1.79%)
Aug 02, 2022 35.19 35.63 34.74 35.33 1,688,707 +0.20(+0.56%)
Aug 01, 2022 35.17 35.35 34.47 35.13 1,826,060 -0.15(-0.43%)
Jul 29, 2022 35.77 35.77 35.02 35.28 4,631,828 -0.43(-1.20%)
Jul 28, 2022 34.31 35.76 34.23 35.71 2,267,289 +1.32(+3.83%)
Jul 27, 2022 34.16 34.62 33.56 34.39 1,181,093 +0.04(+0.10%)
Jul 26, 2022 34.11 34.67 33.95 34.36 1,223,551 -0.10(-0.28%)
Jul 25, 2022 34.67 34.80 34.26 34.46 1,086,951 -0.21(-0.62%)
Jul 22, 2022 34.82 35.00 34.31 34.67 826,847 +0.08(+0.23%)
Jul 21, 2022 34.01 34.62 33.70 34.59 718,168 +0.47(+1.38%)
Jul 20, 2022 33.85 34.13 33.56 34.12 850,221 +0.38(+1.13%)
Jul 19, 2022 33.28 34.07 33.25 33.73 1,076,862 +0.84(+2.54%)
Jul 18, 2022 33.01 33.51 32.81 32.90 589,686 +0.09(+0.27%)
Jul 15, 2022 32.92 33.09 32.41 32.81 746,440 +0.54(+1.68%)
Jul 14, 2022 32.13 32.39 31.87 32.27 1,004,695 -0.37(-1.15%)
Jul 13, 2022 32.68 32.84 32.17 32.64 674,510 -0.29(-0.89%)
Jul 12, 2022 31.87 33.17 31.87 32.93 800,521 +1.13(+3.55%)
Jul 11, 2022 31.87 32.19 31.72 31.80 585,518 -0.21(-0.67%)
Jul 08, 2022 31.97 32.26 31.79 32.02 597,915 +0.09(+0.28%)
Jul 07, 2022 31.46 32.10 31.45 31.93 665,729 +0.47(+1.50%)
Jul 06, 2022 31.83 32.15 31.04 31.46 749,087 -0.39(-1.23%)
Jul 05, 2022 30.84 31.88 30.44 31.85 1,012,498 +0.53(+1.68%)
Jul 01, 2022 30.80 31.40 30.66 31.32 779,256 +0.54(+1.76%)
Jun 30, 2022 30.41 30.98 29.87 30.78 1,020,748 -0.07(-0.23%)
Jun 29, 2022 31.64 31.75 30.67 30.85 1,103,390 -0.77(-2.45%)
Jun 28, 2022 32.42 32.67 31.62 31.63 832,204 -0.59(-1.82%)
Jun 27, 2022 32.53 32.72 32.16 32.21 775,908 -0.32(-0.98%)
Jun 24, 2022 31.88 32.64 31.63 32.53 1,194,564 +1.00(+3.16%)
Jun 23, 2022 30.57 31.56 30.57 31.54 905,429 +0.75(+2.43%)
Jun 22, 2022 30.34 31.09 30.28 30.79 1,273,058 -0.05(-0.17%)
Jun 21, 2022 31.21 31.39 30.81 30.84 1,181,012 +0.12(+0.41%)
Jun 17, 2022 29.91 30.90 29.69 30.72 2,468,294 +1.00(+3.35%)
Jun 16, 2022 30.50 30.72 29.54 29.72 2,449,441 -1.53(-4.90%)
Jun 15, 2022 30.77 31.94 30.68 31.25 1,983,809 +0.66(+2.15%)
Jun 14, 2022 31.49 31.65 30.30 30.59 2,464,212 -1.24(-3.89%)
Jun 13, 2022 32.09 32.59 31.66 31.83 1,416,935 -0.91(-2.77%)
Jun 10, 2022 33.56 33.56 32.72 32.74 1,207,607 -1.20(-3.55%)
Jun 09, 2022 33.88 34.42 33.83 33.94 933,188 -0.18(-0.54%)
Jun 08, 2022 34.19 34.47 33.92 34.12 707,478 -0.37(-1.07%)
Jun 07, 2022 33.96 34.53 33.65 34.49 865,823 +0.26(+0.74%)
Jun 06, 2022 34.21 34.52 33.91 34.24 1,436,729 +0.27(+0.80%)
Jun 03, 2022 34.19 34.37 33.86 33.97 925,896 -0.54(-1.55%)
Jun 02, 2022 34.31 34.53 33.88 34.50 783,217 +0.55(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.