NYSE - Delayed Quote USD

Leggett & Platt, Incorporated (LEG)

18.20 -0.01 (-0.05%)
At close: April 24 at 4:00 PM EDT
18.00 -0.20 (-1.10%)
After hours: April 24 at 6:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 18.05 18.26 17.93 18.20 18.20 1,718,000
Apr 23, 2024 18.18 18.44 18.10 18.21 18.21 1,349,700
Apr 22, 2024 18.29 18.49 18.17 18.26 18.26 1,484,800
Apr 19, 2024 17.68 18.28 17.65 18.26 18.26 1,694,600
Apr 18, 2024 17.48 17.68 17.32 17.68 17.68 1,296,400
Apr 17, 2024 17.40 17.51 17.19 17.30 17.30 1,194,900
Apr 16, 2024 17.47 17.57 17.29 17.30 17.30 1,315,500
Apr 15, 2024 17.69 17.90 17.45 17.61 17.61 1,682,100
Apr 12, 2024 17.85 17.87 17.59 17.66 17.66 1,804,800
Apr 11, 2024 18.49 18.52 17.94 17.97 17.97 1,528,600
Apr 10, 2024 18.55 18.58 18.20 18.32 18.32 1,486,800
Apr 9, 2024 19.10 19.33 18.89 18.98 18.98 1,326,200
Apr 8, 2024 18.80 19.07 18.76 18.99 18.99 1,206,500
Apr 5, 2024 18.66 18.81 18.52 18.69 18.69 1,345,700
Apr 4, 2024 18.50 19.09 18.48 18.75 18.75 1,743,600
Apr 3, 2024 18.36 18.62 18.28 18.60 18.60 2,292,100
Apr 2, 2024 18.69 18.71 18.11 18.43 18.43 2,043,100
Apr 1, 2024 19.16 19.18 18.87 18.90 18.90 1,527,400
Mar 28, 2024 18.96 19.17 18.89 19.15 19.15 1,100,300
Mar 27, 2024 18.21 19.02 18.21 18.96 18.96 2,436,700
Mar 26, 2024 18.65 18.71 17.81 18.08 18.08 2,784,400
Mar 25, 2024 18.89 19.06 18.57 18.69 18.69 2,346,800
Mar 22, 2024 18.98 18.99 18.69 18.78 18.78 1,499,300
Mar 21, 2024 18.91 19.10 18.76 18.93 18.93 1,552,100
Mar 20, 2024 18.80 18.90 18.52 18.88 18.88 1,560,900
Mar 19, 2024 18.35 18.92 18.35 18.80 18.80 1,702,100
Mar 18, 2024 18.53 18.75 18.37 18.41 18.41 1,847,600
Mar 15, 2024 18.40 18.88 18.34 18.64 18.64 5,814,000
Mar 14, 2024 0.46 Dividend
Mar 14, 2024 18.90 18.90 18.40 18.56 18.56 2,034,500
Mar 13, 2024 19.45 19.63 19.17 19.33 18.87 2,225,400
Mar 12, 2024 20.37 20.48 19.12 19.38 18.92 3,425,800
Mar 11, 2024 20.46 20.74 20.40 20.68 20.19 1,279,200
Mar 8, 2024 20.69 20.82 20.37 20.46 19.97 1,249,900
Mar 7, 2024 20.83 20.91 20.51 20.55 20.06 1,290,000
Mar 6, 2024 20.67 20.77 20.47 20.72 20.23 1,337,500
Mar 5, 2024 20.71 20.96 20.45 20.56 20.07 1,664,700
Mar 4, 2024 20.70 21.03 20.64 20.84 20.34 1,738,900
Mar 1, 2024 20.42 20.71 20.05 20.63 20.14 1,662,700
Feb 29, 2024 20.73 20.81 20.35 20.42 19.93 1,758,000
Feb 28, 2024 20.58 20.84 20.49 20.59 20.10 922,700
Feb 27, 2024 20.53 20.68 20.40 20.64 20.15 1,017,900
Feb 26, 2024 20.50 20.60 20.21 20.35 19.87 1,192,500
Feb 23, 2024 20.52 20.88 20.46 20.60 20.11 980,200
Feb 22, 2024 20.19 20.56 20.04 20.48 19.99 1,131,100
Feb 21, 2024 20.47 20.52 20.17 20.37 19.89 1,447,400
Feb 20, 2024 19.71 20.49 19.60 20.46 19.97 1,678,300
Feb 16, 2024 19.80 20.11 19.70 19.80 19.33 1,590,300
Feb 15, 2024 19.86 20.20 19.80 20.07 19.59 1,217,500
Feb 14, 2024 19.99 20.15 19.63 19.82 19.35 1,392,400
Feb 13, 2024 20.14 20.42 19.67 19.91 19.44 2,362,800
Feb 12, 2024 20.65 21.05 20.29 20.89 20.39 2,609,600
Feb 9, 2024 22.00 22.30 20.39 20.46 19.97 5,271,600
Feb 8, 2024 23.26 23.34 23.13 23.28 22.73 1,480,900
Feb 7, 2024 23.29 23.45 22.93 23.15 22.60 984,400
Feb 6, 2024 22.84 23.26 22.71 23.19 22.64 757,500
Feb 5, 2024 22.91 23.04 22.75 22.92 22.37 1,054,700
Feb 2, 2024 23.03 23.43 22.78 23.22 22.67 1,347,000
Feb 1, 2024 23.31 23.54 22.98 23.38 22.82 1,319,300
Jan 31, 2024 23.71 23.74 23.12 23.21 22.66 2,261,700
Jan 30, 2024 24.07 24.22 23.57 23.66 23.10 2,479,500
Jan 29, 2024 24.09 24.30 23.80 24.23 23.65 1,080,000
Jan 26, 2024 24.08 24.15 23.89 24.10 23.53 895,500
Jan 25, 2024 23.35 23.91 23.30 23.88 23.31 1,321,500
Jan 24, 2024 23.59 23.70 23.07 23.23 22.68 960,100
Jan 23, 2024 23.22 23.63 23.01 23.47 22.91 1,502,300
Jan 22, 2024 22.95 23.26 22.81 23.01 22.46 2,098,800
Jan 19, 2024 23.27 23.39 22.80 22.85 22.31 1,894,000
Jan 18, 2024 23.46 23.64 23.14 23.30 22.75 1,737,000
Jan 17, 2024 23.05 23.43 22.92 23.40 22.84 1,386,000
Jan 16, 2024 25.25 25.29 22.72 23.28 22.73 3,113,500
Jan 12, 2024 25.81 25.93 25.28 25.44 24.83 710,400
Jan 11, 2024 25.82 26.01 25.51 25.61 25.00 1,004,300
Jan 10, 2024 25.76 26.07 25.68 26.03 25.41 784,100
Jan 9, 2024 25.60 25.76 25.50 25.67 25.06 712,100
Jan 8, 2024 25.60 25.91 25.60 25.80 25.19 1,195,300
Jan 5, 2024 25.19 25.94 25.19 25.60 24.99 1,778,300
Jan 4, 2024 25.43 25.43 25.11 25.29 24.69 1,057,600
Jan 3, 2024 26.02 26.38 25.33 25.35 24.75 959,800
Jan 2, 2024 26.17 26.84 26.05 26.41 25.78 1,133,500
Dec 29, 2023 26.15 26.34 26.00 26.17 25.55 904,100
Dec 28, 2023 26.26 26.44 26.24 26.28 25.65 756,500
Dec 27, 2023 26.51 26.55 26.28 26.35 25.72 909,900
Dec 26, 2023 26.61 26.69 26.49 26.51 25.88 628,000
Dec 22, 2023 26.67 26.91 26.49 26.61 25.98 583,300
Dec 21, 2023 26.62 26.81 26.35 26.67 26.04 742,100
Dec 20, 2023 26.66 27.01 26.30 26.31 25.68 936,700
Dec 19, 2023 26.35 26.70 26.34 26.70 26.06 1,392,000
Dec 18, 2023 26.34 26.46 25.93 26.15 25.53 1,409,500
Dec 15, 2023 27.12 27.12 26.34 26.35 25.72 3,508,900
Dec 14, 2023 0.46 Dividend
Dec 14, 2023 26.96 27.58 26.96 27.05 26.41 2,209,100
Dec 13, 2023 26.20 27.07 25.66 26.84 25.75 2,286,800
Dec 12, 2023 26.40 26.74 26.13 26.19 25.13 1,636,500
Dec 11, 2023 26.11 26.40 26.11 26.36 25.29 1,189,400
Dec 8, 2023 26.15 26.40 26.08 26.17 25.11 1,416,600
Dec 7, 2023 25.85 26.38 25.56 26.07 25.01 2,190,300
Dec 6, 2023 24.54 25.95 24.48 25.88 24.83 3,171,000
Dec 5, 2023 24.09 24.36 23.91 24.33 23.34 1,138,300
Dec 4, 2023 23.85 24.43 23.76 24.25 23.27 1,160,500
Dec 1, 2023 22.91 23.90 22.82 23.90 22.93 1,320,700
Nov 30, 2023 23.08 23.13 22.75 22.87 21.94 1,166,500
Nov 29, 2023 23.09 23.34 22.94 22.99 22.06 1,097,500
Nov 28, 2023 22.96 23.00 22.68 22.90 21.97 949,000
Nov 27, 2023 23.25 23.33 22.97 23.00 22.07 1,352,600
Nov 24, 2023 23.20 23.41 23.11 23.34 22.39 356,200
Nov 22, 2023 23.40 23.44 23.11 23.17 22.23 682,500
Nov 21, 2023 23.37 23.40 23.12 23.25 22.31 760,400
Nov 20, 2023 23.62 23.62 23.26 23.50 22.55 931,500
Nov 17, 2023 23.91 23.98 23.42 23.62 22.66 1,089,300
Nov 16, 2023 23.72 23.86 23.51 23.73 22.77 1,221,400
Nov 15, 2023 23.34 23.98 23.30 23.75 22.79 3,118,100
Nov 14, 2023 23.21 23.69 23.01 23.29 22.35 2,429,200
Nov 13, 2023 22.92 23.06 22.50 22.52 21.61 1,422,100
Nov 10, 2023 22.89 23.14 22.65 23.04 22.11 2,580,200
Nov 9, 2023 23.39 23.39 22.80 22.84 21.91 1,541,800
Nov 8, 2023 23.60 23.62 23.20 23.25 22.31 1,565,900
Nov 7, 2023 23.46 23.98 23.44 23.58 22.62 871,800
Nov 6, 2023 23.83 23.86 23.43 23.60 22.64 1,171,100
Nov 3, 2023 24.18 24.53 23.79 23.84 22.87 1,545,600
Nov 2, 2023 23.89 24.02 23.45 23.76 22.80 1,243,000
Nov 1, 2023 23.12 23.82 22.65 23.34 22.39 2,080,400
Oct 31, 2023 23.32 23.99 22.69 23.43 22.48 2,969,300
Oct 30, 2023 23.36 23.94 23.34 23.75 22.79 1,618,600
Oct 27, 2023 23.80 23.80 23.14 23.18 22.24 788,100
Oct 26, 2023 23.29 23.90 23.20 23.68 22.72 969,400
Oct 25, 2023 23.12 23.33 23.01 23.27 22.33 1,058,300
Oct 24, 2023 23.63 23.79 23.15 23.27 22.33 1,309,900
Oct 23, 2023 23.82 24.01 23.41 23.47 22.52 1,429,100
Oct 20, 2023 23.95 24.11 23.87 23.97 23.00 1,030,800
Oct 19, 2023 24.17 24.31 23.80 23.91 22.94 1,060,400
Oct 18, 2023 24.70 24.74 24.19 24.25 23.27 1,850,000
Oct 17, 2023 24.79 25.43 24.76 24.89 23.88 1,116,500
Oct 16, 2023 25.22 25.53 25.00 25.09 24.07 1,204,300
Oct 13, 2023 25.15 25.33 24.86 24.99 23.98 927,300
Oct 12, 2023 25.44 25.44 24.67 25.09 24.07 1,010,400
Oct 11, 2023 25.07 25.51 25.07 25.50 24.47 647,100
Oct 10, 2023 25.02 25.35 24.90 25.03 24.02 1,264,200
Oct 9, 2023 24.59 25.01 24.44 24.85 23.84 679,200
Oct 6, 2023 24.21 24.88 24.16 24.82 23.81 917,500
Oct 5, 2023 24.41 24.58 24.25 24.43 23.44 709,900
Oct 4, 2023 24.60 24.73 24.26 24.47 23.48 697,600
Oct 3, 2023 24.91 25.03 24.41 24.55 23.56 1,122,500
Oct 2, 2023 25.27 25.45 24.89 25.09 24.07 1,120,800
Sep 29, 2023 25.64 25.69 25.29 25.41 24.38 1,013,200
Sep 28, 2023 24.65 25.43 24.63 25.34 24.31 1,016,700
Sep 27, 2023 24.72 24.94 24.51 24.64 23.64 1,007,900
Sep 26, 2023 24.89 25.06 24.37 24.58 23.58 1,252,900
Sep 25, 2023 24.60 25.12 24.55 25.03 24.02 1,330,400
Sep 22, 2023 25.07 25.21 24.57 24.74 23.74 1,013,600
Sep 21, 2023 25.10 25.14 24.76 24.95 23.94 1,179,500
Sep 20, 2023 25.40 25.84 25.27 25.35 24.32 1,491,800
Sep 19, 2023 24.95 25.34 24.95 25.27 24.25 1,780,400
Sep 18, 2023 26.17 26.17 24.85 24.95 23.94 1,976,700
Sep 15, 2023 26.65 27.05 26.16 26.21 25.15 5,226,300
Sep 14, 2023 0.46 Dividend
Sep 14, 2023 26.10 26.84 26.08 26.81 25.72 1,183,900
Sep 13, 2023 26.75 26.84 26.26 26.29 24.78 897,100
Sep 12, 2023 26.80 27.03 26.64 26.70 25.17 639,900
Sep 11, 2023 26.85 27.02 26.53 26.85 25.31 1,022,700
Sep 8, 2023 26.78 26.92 26.55 26.71 25.18 1,082,900
Sep 7, 2023 26.84 26.95 26.35 26.84 25.30 1,975,800
Sep 6, 2023 27.10 27.19 26.59 27.03 25.48 1,102,600
Sep 5, 2023 28.06 28.10 27.11 27.11 25.56 1,017,300
Sep 1, 2023 28.44 28.53 28.14 28.29 26.67 568,900
Aug 31, 2023 28.17 28.53 28.07 28.20 26.58 807,400
Aug 30, 2023 28.19 28.44 28.05 28.11 26.50 907,000
Aug 29, 2023 28.05 28.27 27.85 28.20 26.58 1,217,900
Aug 28, 2023 27.75 28.08 27.75 28.01 26.40 593,500
Aug 25, 2023 27.83 28.00 27.35 27.66 26.07 723,400
Aug 24, 2023 27.68 28.15 27.65 27.73 26.14 775,500
Aug 23, 2023 27.30 27.83 27.22 27.82 26.23 800,700
Aug 22, 2023 27.45 27.54 27.24 27.44 25.87 1,047,100
Aug 21, 2023 27.74 28.00 27.33 27.48 25.90 905,200
Aug 18, 2023 27.59 27.83 27.41 27.65 26.07 1,008,400
Aug 17, 2023 28.05 28.23 27.73 27.75 26.16 824,000
Aug 16, 2023 28.27 28.52 27.81 27.93 26.33 861,100
Aug 15, 2023 28.29 28.48 28.16 28.36 26.73 949,800
Aug 14, 2023 28.77 28.80 28.37 28.55 26.91 1,742,800
Aug 11, 2023 29.09 29.19 28.83 28.94 27.28 1,315,000
Aug 10, 2023 29.70 29.83 29.16 29.23 27.55 976,700
Aug 9, 2023 29.47 29.82 29.45 29.59 27.89 1,048,100
Aug 8, 2023 29.29 29.52 28.96 29.49 27.80 1,121,000
Aug 7, 2023 30.15 30.40 29.55 29.69 27.99 711,000
Aug 4, 2023 30.17 30.47 30.02 30.18 28.45 847,600
Aug 3, 2023 30.40 30.40 30.07 30.08 28.36 1,177,900
Aug 2, 2023 30.08 30.61 29.73 30.42 28.68 1,293,100
Aug 1, 2023 28.89 30.69 28.89 30.55 28.80 3,305,100
Jul 31, 2023 29.65 29.65 29.06 29.26 27.58 14,450,200
Jul 28, 2023 29.75 29.84 29.35 29.54 27.85 1,558,400
Jul 27, 2023 29.89 30.16 29.52 29.59 27.89 1,235,200
Jul 26, 2023 29.25 29.77 29.19 29.74 28.04 1,678,200
Jul 25, 2023 29.40 29.53 29.06 29.32 27.64 1,046,200
Jul 24, 2023 29.40 29.73 29.26 29.43 27.74 1,394,600
Jul 21, 2023 29.91 29.95 29.32 29.38 27.70 1,259,500
Jul 20, 2023 30.20 30.33 29.49 29.81 28.10 1,020,100
Jul 19, 2023 30.10 30.24 29.67 30.11 28.38 1,330,900
Jul 18, 2023 29.54 30.21 29.50 30.05 28.33 1,345,000
Jul 17, 2023 29.50 29.57 29.12 29.52 27.83 1,219,500
Jul 14, 2023 30.14 30.34 29.39 29.55 27.86 1,445,200
Jul 13, 2023 30.20 30.35 29.80 30.12 28.39 1,074,800
Jul 12, 2023 30.64 31.14 30.06 30.12 28.39 1,213,700
Jul 11, 2023 29.76 30.32 29.71 30.24 28.51 1,427,000
Jul 10, 2023 28.91 29.59 28.83 29.57 27.88 1,500,000
Jul 7, 2023 28.96 29.25 28.26 28.88 27.22 3,035,300
Jul 6, 2023 29.20 29.25 28.94 29.16 27.49 853,000
Jul 5, 2023 29.78 29.78 29.30 29.57 27.88 1,020,500
Jul 3, 2023 29.73 30.19 29.73 29.87 28.16 683,300
Jun 30, 2023 29.99 30.06 29.48 29.62 27.92 973,600
Jun 29, 2023 29.18 29.99 29.10 29.87 28.16 959,700
Jun 28, 2023 29.53 29.53 29.03 29.18 27.51 1,044,400
Jun 27, 2023 29.00 29.66 28.85 29.60 27.90 1,083,500
Jun 26, 2023 29.01 29.33 28.93 28.98 27.32 1,215,900
Jun 23, 2023 29.19 29.53 28.77 28.87 27.22 2,098,700
Jun 22, 2023 30.13 30.16 29.62 29.66 27.96 805,100
Jun 21, 2023 30.13 30.30 29.83 30.14 28.41 1,084,100
Jun 20, 2023 31.18 31.20 30.22 30.29 28.55 1,258,600
Jun 16, 2023 31.45 31.45 30.87 31.20 29.41 1,827,800
Jun 15, 2023 30.65 31.42 30.50 31.38 29.58 899,200
Jun 14, 2023 0.46 Dividend
Jun 14, 2023 31.10 31.44 30.60 30.76 29.00 1,030,000
Jun 13, 2023 31.07 31.83 31.05 31.48 29.24 1,198,500
Jun 12, 2023 31.83 32.02 30.32 30.90 28.70 1,539,100
Jun 9, 2023 32.17 32.25 31.66 31.73 29.47 517,700
Jun 8, 2023 32.73 32.81 32.19 32.20 29.91 497,900
Jun 7, 2023 31.84 32.86 31.79 32.71 30.38 736,900
Jun 6, 2023 30.99 31.92 30.99 31.74 29.48 532,700
Jun 5, 2023 31.58 31.62 30.91 30.99 28.79 699,100
Jun 2, 2023 30.66 31.77 30.63 31.69 29.44 1,320,700
Jun 1, 2023 30.60 30.66 30.20 30.26 28.11 864,700
May 31, 2023 31.13 31.19 30.25 30.48 28.31 1,052,400
May 30, 2023 31.65 31.81 31.22 31.37 29.14 656,200
May 26, 2023 31.69 31.71 31.34 31.60 29.35 551,500
May 25, 2023 32.03 32.05 31.46 31.63 29.38 380,900
May 24, 2023 32.31 32.36 31.94 31.97 29.70 433,400
May 23, 2023 32.57 32.81 32.36 32.38 30.08 416,100
May 22, 2023 32.61 32.87 32.38 32.70 30.38 487,300
May 19, 2023 33.00 33.06 32.39 32.54 30.23 417,200
May 18, 2023 32.51 33.03 32.46 32.97 30.63 431,100
May 17, 2023 32.07 32.67 32.01 32.59 30.27 601,600
May 16, 2023 32.33 32.62 31.93 31.94 29.67 588,100
May 15, 2023 32.32 32.78 32.04 32.65 30.33 497,000
May 12, 2023 32.14 32.29 31.97 32.19 29.90 450,500
May 11, 2023 32.04 32.19 31.83 32.06 29.78 654,600
May 10, 2023 32.86 32.87 31.61 32.11 29.83 610,400
May 9, 2023 32.77 33.05 32.57 32.59 30.27 1,015,400
May 8, 2023 32.94 33.03 32.71 32.95 30.61 608,700
May 5, 2023 32.97 33.11 32.58 32.85 30.51 636,700
May 4, 2023 32.08 32.59 31.86 32.54 30.23 843,700
May 3, 2023 32.34 32.98 32.21 32.25 29.96 814,400
May 2, 2023 32.39 33.50 31.70 32.32 30.02 1,370,400
May 1, 2023 32.26 32.53 31.30 31.37 29.14 1,054,100
Apr 28, 2023 32.17 32.56 32.14 32.31 30.01 2,300,500
Apr 27, 2023 31.20 31.99 31.04 31.98 29.71 845,100
Apr 26, 2023 31.12 31.54 30.98 31.01 28.81 692,100
Apr 25, 2023 31.33 31.55 31.12 31.31 29.08 1,017,100

Related Tickers

WHR Whirlpool Corporation
105.68
+0.28%
 
LOVE The Lovesac Company
22.43
+1.77%
 
LZB La-Z-Boy Incorporated
34.04
-1.02%
 
MHK Mohawk Industries, Inc.
111.40
-1.80%
 
ETD Ethan Allen Interiors Inc.
33.41
-1.88%
 
IRBT iRobot Corporation
6.84
-0.73%
 
TPX Tempur Sealy International, Inc.
50.52
+0.42%
 
PRPL Purple Innovation, Inc.
1.5300
-4.38%
 
BSET Bassett Furniture Industries, Incorporated
13.48
+0.60%
 
SNBR Sleep Number Corporation
13.57
-7.05%