Leggett & Platt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	12.55	12.76	12.28	12.75	12.75	1.27%	1,731,414
Nov 29, 2024	12.69	12.75	12.46	12.59	12.59	0.08%	683,767
Nov 27, 2024	12.63	12.92	12.56	12.58	12.58	0.72%	1,067,198
Nov 26, 2024	12.93	12.99	12.46	12.49	12.49	-4.36%	1,338,013
Nov 25, 2024	11.94	13.20	11.90	13.06	13.06	12.01%	2,796,161
Nov 22, 2024	11.49	11.88	11.49	11.66	11.66	2.19%	1,745,694
Nov 21, 2024	11.24	11.49	11.16	11.41	11.41	1.15%	1,250,642
Nov 20, 2024	11.35	11.35	11.15	11.28	11.28	-1.48%	1,869,900
Nov 19, 2024	11.65	11.70	11.33	11.45	11.45	-2.97%	1,168,287
Nov 18, 2024	11.76	11.94	11.62	11.80	11.80	-0.17%	1,285,874
Nov 15, 2024	11.87	11.98	11.68	11.82	11.82	0.17%	1,245,044
Nov 14, 2024	12.26	12.57	11.77	11.80	11.80	-3.04%	1,401,732
Nov 13, 2024	11.88	12.22	11.88	12.17	12.17	2.53%	1,798,400
Nov 12, 2024	11.98	11.98	11.75	11.87	11.87	-1.66%	1,909,624
Nov 11, 2024	12.18	12.22	11.97	12.07	12.07	-0.49%	2,044,791
Nov 8, 2024	12.10	12.22	11.90	12.13	12.13	-0.25%	1,598,810
Nov 7, 2024	12.20	12.49	12.01	12.16	12.16	-0.49%	1,724,038
Nov 6, 2024	12.85	12.90	11.84	12.22	12.22	-1.53%	1,928,357
Nov 5, 2024	12.19	12.47	12.11	12.41	12.41	1.06%	1,137,526
Nov 4, 2024	11.97	12.58	11.96	12.28	12.28	2.16%	1,984,294
Nov 1, 2024	12.17	12.25	11.96	12.02	12.02	0.17%	2,988,190
Oct 31, 2024	12.08	12.32	11.99	12.00	12.00	-1.07%	1,852,204
Oct 30, 2024	12.79	13.04	12.11	12.13	12.13	-4.19%	1,871,586
Oct 29, 2024	11.80	13.13	11.71	12.66	12.66	4.03%	3,472,601
Oct 28, 2024	12.23	12.40	12.11	12.17	12.17	-	1,934,580
Oct 25, 2024	12.23	12.51	12.09	12.17	12.17	-0.81%	1,077,384
Oct 24, 2024	12.43	12.43	12.16	12.27	12.27	-0.24%	1,072,545
Oct 23, 2024	12.30	12.47	12.13	12.30	12.30	-0.40%	1,178,884
Oct 22, 2024	13.00	13.00	12.23	12.35	12.35	-5.44%	1,542,925
Oct 21, 2024	13.53	13.55	13.02	13.06	13.06	-3.69%	903,844
Oct 18, 2024	13.53	13.62	13.39	13.56	13.56	0.74%	2,061,499
Oct 17, 2024	13.51	13.51	13.26	13.46	13.46	-0.37%	873,069
Oct 16, 2024	13.26	13.56	13.16	13.51	13.51	2.89%	1,041,161
Oct 15, 2024	12.97	13.50	12.97	13.13	13.13	1.47%	1,096,723
Oct 14, 2024	12.69	12.95	12.56	12.94	12.94	1.41%	947,079
Oct 11, 2024	12.75	12.87	12.71	12.76	12.76	0.55%	760,363
Oct 10, 2024	12.78	12.78	12.46	12.69	12.69	-1.63%	1,403,134
Oct 9, 2024	13.11	13.17	12.78	12.90	12.90	-1.60%	1,716,579
Oct 8, 2024	13.18	13.41	13.09	13.11	13.11	0.15%	1,155,022
Oct 7, 2024	13.37	13.38	12.97	13.09	13.09	-2.68%	1,168,431
Oct 4, 2024	13.25	13.48	13.06	13.45	13.45	2.05%	969,193
Oct 3, 2024	13.33	13.36	12.99	13.18	13.18	-2.30%	1,100,357
Oct 2, 2024	13.68	13.71	13.42	13.49	13.49	-1.32%	1,108,562
Oct 1, 2024	13.66	13.82	13.44	13.67	13.67	0.37%	1,269,521
Sep 30, 2024	14.00	14.04	13.53	13.62	13.62	-3.54%	1,543,158
Sep 27, 2024	13.80	14.24	13.75	14.12	14.12	3.75%	1,990,172
Sep 26, 2024	13.46	13.64	13.37	13.61	13.61	2.87%	1,546,080
Sep 25, 2024	13.66	13.66	13.22	13.23	13.23	-3.57%	1,741,172
Sep 24, 2024	13.11	13.73	13.04	13.72	13.72	5.54%	2,084,001
Sep 23, 2024	13.19	13.19	12.93	13.00	13.00	-1.37%	1,894,407
Sep 20, 2024	13.42	13.42	13.09	13.18	13.18	-2.73%	6,343,202
Sep 19, 2024	13.46	13.77	13.21	13.55	13.55	2.96%	2,160,168
Sep 18, 2024	12.97	13.53	12.97	13.16	13.16	2.09%	3,413,007
Sep 17, 2024	12.94	13.13	12.75	12.89	12.89	0.39%	1,113,134
Sep 16, 2024	12.90	13.08	12.74	12.84	12.84	0.31%	1,573,939
Sep 13, 2024	12.08	12.82	12.01	12.80	12.80	7.20%	1,688,250
Sep 12, 2024	11.62	12.09	11.55	11.94	11.89	3.02%	1,622,628
Sep 11, 2024	11.47	11.59	11.06	11.59	11.55	-	1,965,661
Sep 10, 2024	11.70	11.72	11.26	11.59	11.55	-1.19%	1,670,153
Sep 9, 2024	11.52	11.90	11.36	11.73	11.68	0.95%	2,235,632
Sep 6, 2024	11.72	11.96	11.61	11.62	11.58	-0.85%	1,210,846
Sep 5, 2024	11.94	11.99	11.62	11.72	11.67	-1.35%	1,144,393
Sep 4, 2024	12.42	12.42	11.75	11.88	11.83	-5.11%	1,607,717
Sep 3, 2024	12.53	12.81	12.51	12.52	12.47	-0.95%	1,609,138
Aug 30, 2024	12.80	12.87	12.53	12.64	12.59	-0.39%	1,054,532
Aug 29, 2024	12.85	12.88	12.56	12.69	12.64	-0.31%	1,098,366
Aug 28, 2024	12.78	12.90	12.69	12.73	12.68	-0.93%	1,142,272
Aug 27, 2024	12.82	12.90	12.66	12.85	12.80	-0.62%	1,304,690
Aug 26, 2024	12.75	13.03	12.64	12.93	12.88	2.21%	1,059,094
Aug 23, 2024	12.34	12.77	12.27	12.65	12.60	2.93%	900,109
Aug 22, 2024	12.50	12.50	12.28	12.29	12.24	-1.44%	903,068
Aug 21, 2024	12.16	12.48	12.08	12.47	12.42	3.83%	1,170,125
Aug 20, 2024	12.39	12.39	12.01	12.01	11.96	-3.22%	968,526
Aug 19, 2024	12.36	12.54	12.35	12.41	12.36	0.81%	1,627,043
Aug 16, 2024	12.49	12.59	12.29	12.31	12.26	-1.60%	1,014,103
Aug 15, 2024	12.38	12.70	12.29	12.51	12.46	2.71%	1,263,291
Aug 14, 2024	12.46	12.51	12.02	12.18	12.13	-2.17%	1,093,006
Aug 13, 2024	12.06	12.49	12.06	12.45	12.40	3.58%	1,410,771
Aug 12, 2024	12.36	12.37	11.95	12.02	11.97	-2.91%	1,393,020
Aug 9, 2024	12.57	12.61	12.35	12.38	12.33	-1.67%	1,334,220
Aug 8, 2024	12.66	12.74	12.45	12.59	12.54	-0.24%	1,620,222
Aug 7, 2024	12.85	13.07	12.58	12.62	12.57	-1.02%	2,709,684
Aug 6, 2024	12.68	13.19	12.49	12.75	12.70	0.39%	2,605,852
Aug 5, 2024	12.69	13.02	12.26	12.70	12.65	-2.31%	2,497,772
Aug 2, 2024	13.47	13.70	12.81	13.00	12.95	1.01%	3,147,216
Aug 1, 2024	13.21	13.46	12.72	12.87	12.82	-2.28%	2,962,393
Jul 31, 2024	13.45	13.62	13.17	13.17	13.12	-2.30%	1,977,323
Jul 30, 2024	13.23	13.49	13.18	13.48	13.43	1.81%	1,826,735
Jul 29, 2024	13.18	13.36	13.06	13.24	13.19	0.08%	1,674,987
Jul 26, 2024	13.10	13.43	13.06	13.23	13.18	2.96%	1,680,623
Jul 25, 2024	12.41	13.03	12.38	12.85	12.80	4.05%	1,067,226
Jul 24, 2024	12.43	12.65	12.27	12.35	12.30	-1.12%	1,381,787
Jul 23, 2024	12.77	12.82	12.44	12.49	12.44	-3.10%	2,295,885
Jul 22, 2024	12.70	12.92	12.45	12.89	12.84	1.82%	1,216,323
Jul 19, 2024	12.71	12.82	12.43	12.66	12.61	-0.55%	1,378,816
Jul 18, 2024	12.80	13.46	12.70	12.73	12.68	-1.01%	1,961,045
Jul 17, 2024	12.52	13.07	12.49	12.86	12.81	2.23%	1,925,504
Jul 16, 2024	12.19	12.61	12.12	12.58	12.53	3.80%	1,761,979
Jul 15, 2024	12.34	12.34	12.06	12.12	12.07	-1.62%	2,056,458
Jul 12, 2024	12.25	12.44	12.07	12.32	12.27	1.48%	2,210,501