Leggett & Platt, Incorporated Common Stock Historical Stock Prices

LEG 
$48.74
*  
2.37
4.64%
Get LEG Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading LEG now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.27 49.895 48.52 48.74 998,496
06/24/2016 49.42 49.895 48.52 48.74 998,496
06/23/2016 50.95 51.2 50.7 51.11 541,896
06/22/2016 50.57 50.81 50.31 50.6 508,023
06/21/2016 50.61 50.66 50.16 50.41 516,943
06/20/2016 50.59 50.86 50.41 50.46 523,636
06/17/2016 49.88 50.2678 49.86 50.07 928,062
06/16/2016 49.64 50.04 49.29 49.96 524,411
06/15/2016 49.64 50.16 49.5 49.75 503,436
06/14/2016 49.22 49.5 49 49.45 468,268
06/13/2016 49.87 50.2 49.33 49.39 781,623
06/10/2016 50.31 50.35 49.86 50.16 596,692
06/09/2016 50.55 50.95 50.3501 50.87 358,091
06/08/2016 50.8 51.04 50.68 50.96 497,296
06/07/2016 50.62 50.97 50.46 50.73 551,986
06/06/2016 50.32 50.95 50.035 50.66 950,995
06/03/2016 50.75 51 50.15 50.26 765,863
06/02/2016 50.53 51.02 50.39 51.01 959,589
06/01/2016 50.08 50.659 49.8 50.63 1,053,748
05/31/2016 49.74 50.32 49.5 50.26 1,222,848
05/27/2016 49.26 49.9 49.26 49.79 445,590
05/26/2016 49.59 49.7199 49.28 49.39 415,905
05/25/2016 49.85 50.23 49.485 49.51 486,380
05/24/2016 49.04 50 48.99 49.89 572,506
05/23/2016 48.8 48.93 48.63 48.78 372,045
05/20/2016 48.87 48.94 48.43 48.86 497,176
05/19/2016 48.27 48.63 47.95 48.52 460,818
05/18/2016 48.45 49.06 48.2 48.51 678,752
05/17/2016 48.94 49.22 48.44 48.54 869,116
05/16/2016 48.9 49.3 48.84 49.09 747,692
05/13/2016 49.25 49.48 48.71 48.81 750,838
05/12/2016 49.36 49.56 49.14 49.43 492,518
05/11/2016 49.6 49.77 48.995 49.07 594,255
05/10/2016 49.7 50.46 49.6401 49.75 823,937
05/09/2016 49.14 49.64 49.03 49.59 1,201,455
05/06/2016 48.88 49.26 48.7222 49.09 821,703
05/05/2016 49.19 49.51 48.87 48.94 704,615
05/04/2016 49.53 49.59 48.8 49.23 963,027
05/03/2016 49.48 49.7799 48.9 49.66 1,384,331
05/02/2016 49.5 50.01 49.22 49.83 1,528,748
04/29/2016 48.4 49.46 47.53 49.29 2,594,210
04/28/2016 48.2 48.45 47.51 47.69 930,179
04/27/2016 48.825 48.87 47.83 48.59 717,598
04/26/2016 48.08 48.58 47.79 48.52 719,682
04/25/2016 47.69 48.1 47.53 47.92 733,335
04/22/2016 47.29 47.82 47.11 47.66 1,064,098
04/21/2016 47.61 47.875 47.24 47.24 968,432
04/20/2016 47.6 48 47.305 47.67 872,903
04/19/2016 48.37 48.52 47.345 47.5 1,286,007
04/18/2016 48.13 48.55 47.75 48.33 743,217
04/15/2016 48.73 48.86 47.97 48.23 898,001
04/14/2016 48.8 48.9799 48.46 48.75 533,065
04/13/2016 48.86 48.98 48.57 48.78 831,030
04/12/2016 48.74 49.12 48.47 48.69 769,964
04/11/2016 49 49.02 48.55 48.57 595,743
04/08/2016 48.83 48.85 48.3 48.67 550,348
04/07/2016 48.55 49 48.19 48.32 984,595
04/06/2016 47.84 48.73 47.65 48.68 813,449
04/05/2016 47.94 48.11 47.68 47.78 1,101,888
04/04/2016 48.41 48.93 47.9 48.03 1,005,560
04/01/2016 48.03 48.55 48.03 48.52 928,232
03/31/2016 48.02 48.5 47.78 48.4 844,088
03/30/2016 48.35 48.35 47.75 47.95 444,718
03/29/2016 47.43 48.215 47.14 48.19 564,675
03/28/2016 47.32 47.74 47.22 47.56 417,460
03/24/2016 46.75 47.2 46.41 47.19 636,271
03/23/2016 47.52 47.73 47.02 47.05 978,736
03/22/2016 47.41 47.77 47.135 47.45 655,084
03/21/2016 48.19 48.19 47.51 47.67 632,275
03/18/2016 48.13 48.45 47.86 48.13 1,778,925
03/17/2016 47.11 48.23 46.97 48.13 801,450
03/16/2016 46.45 47.32 46.21 47.11 723,411
03/15/2016 46.56 46.81 46.26 46.49 565,311
03/14/2016 46.31 46.946 46.22 46.75 555,470
03/11/2016 46.2 46.49 45.87 46.43 754,214
03/10/2016 46.47 46.57 45.29 46.13 790,761
03/09/2016 46.67 46.73 46.03 46.25 647,282
03/08/2016 46.39 46.66 45.76 46.2 827,656
03/07/2016 46.92 47.07 46.58 46.88 595,173
03/04/2016 47.13 47.19 46.55 47.09 616,602
03/03/2016 46.62 47.19 46.47 47.15 458,328
03/02/2016 46.12 46.74 45.92 46.73 1,032,301
03/01/2016 45.16 46.32 44.88 46.09 811,261
02/29/2016 45.29 45.805 44.66 44.66 1,086,640
02/26/2016 45.01 45.49 44.68 45.33 988,071
02/25/2016 44.91 45 44.2 44.71 1,010,625
02/24/2016 43.82 44.88 43.72 44.75 765,480
02/23/2016 44.57 44.82 44.21 44.23 703,847
02/22/2016 43.98 44.65 43.89 44.56 675,886
02/19/2016 43.54 43.82 43.15 43.7 970,773
02/18/2016 43.55 44 43.26 43.68 869,250
02/17/2016 43.3 43.54 42.985 43.47 903,759
02/16/2016 42.83 43.03 42.27 42.98 947,662
02/12/2016 41.73 42.35 41.33 42.33 986,180
02/11/2016 41 41.4 40.755 41.18 1,033,847
02/10/2016 41.42 42.15 41.181 41.63 798,489
02/09/2016 39.96 41.25 39.95 40.96 1,062,559
02/08/2016 40.34 40.61 39.56 40.48 1,087,891
02/05/2016 41.2 41.28 40.35 40.77 938,947
02/04/2016 40.72 41.45 40.47 41.2 985,553
02/03/2016 41.57 41.63 40.03 40.83 1,443,330
02/02/2016 43 43 39.76 40.79 1,898,146
02/01/2016 41.25 41.73 40.782 41.58 1,139,255
01/29/2016 40.09 41.58 40.08 41.51 1,608,482
01/28/2016 39.91 39.95 39.2656 39.7 751,215
01/27/2016 39.68 40.13 39.25 39.56 625,066
01/26/2016 39.55 40.08 39.34 39.87 686,962
01/25/2016 39.34 39.94 39.11 39.35 1,228,006
01/22/2016 39.28 39.97 38.945 39.39 879,839
01/21/2016 37.9 38.99 37.62 38.73 1,135,374
01/20/2016 37.75 38.22 36.64 37.79 1,422,274
01/19/2016 39.12 39.19 38 38.3 842,391
01/15/2016 37.94 38.91 37.76 38.71 1,462,722
01/14/2016 38.15 39.14 37.74 38.79 1,017,261
01/13/2016 39.83 40.01 37.98 38.1 1,183,490
01/12/2016 40.19 40.35 39.28 39.63 900,320
01/11/2016 40.58 40.7199 39.17 39.68 1,373,295
01/08/2016 40.54 41.14 40.28 40.41 2,346,480
01/07/2016 39.67 40.63 39.47 40.23 2,073,845
01/06/2016 40.64 41.09 39.9 40.34 1,892,681
01/05/2016 41.2 41.57 40.97 41.48 1,135,741
01/04/2016 41.27 41.51 40.5 41.02 1,337,100
12/31/2015 42.42 42.53 42.01 42.02 469,522
12/30/2015 42.99 43.15 42.51 42.54 398,880
12/29/2015 43.07 43.2869 42.89 43.11 469,682
12/28/2015 42.6 42.81 42.39 42.77 443,046
12/24/2015 42.72 42.96 42.65 42.81 276,893
12/23/2015 42.57 43.265 42.46 42.87 774,868
12/22/2015 42.53 42.59 42.05 42.25 760,485
12/21/2015 42.34 42.59 41.59 42.34 951,890
12/18/2015 43.25 43.4 42.14 42.14 3,197,228
12/17/2015 44.03 44.2 43.28 43.28 842,791
12/16/2015 42.88 44.2 42.87 44.02 1,634,361
12/15/2015 43.42 43.44 42.79 42.89 1,164,295
12/14/2015 43.25 43.6 42.76 43.08 818,751
12/11/2015 43.13 43.54 42.92 43.29 953,171
12/10/2015 43.97 44.13 43.17 43.59 813,086
12/09/2015 45.05 45.49 43.87 43.97 963,055
12/08/2015 45.58 45.58 45.015 45.23 840,274
12/07/2015 45.99 46.1599 45.46 45.73 565,563
12/04/2015 45.55 46.13 45.2 46.11 744,538
12/03/2015 46.38 46.38 45.27 45.46 1,196,743
12/02/2015 46.74 46.805 46.09 46.17 667,693
12/01/2015 46.8 46.9 46.44 46.72 428,226
11/30/2015 47.26 47.26 46.56 46.6 1,106,016
11/27/2015 47.1 47.35 46.98 47.15 249,354
11/25/2015 46.83 47.14 46.6 47.07 724,389
11/24/2015 45.75 46.8 45.46 46.76 1,035,006
11/23/2015 45.64 46.44 45.62 46.25 1,005,538
11/20/2015 45.21 45.655 45.09 45.62 688,693
11/19/2015 45.06 45.43 44.82 44.95 730,857
11/18/2015 44.4 45.14 44.22 45.05 1,184,571
11/17/2015 44.9 45.01 44.3 44.39 780,917
11/16/2015 44.11 44.73 43.84 44.68 558,370
11/13/2015 44.99 45.08 44.025 44.1 639,225
11/12/2015 45.55 45.67 45.08 45.13 779,890
11/11/2015 46.15 46.36 45.86 46.09 548,876
11/10/2015 45.5 46.08 45.3 46.04 637,821
11/09/2015 46.16 46.18 45.26 45.65 671,912
11/06/2015 46.14 46.39 45.72 46.26 951,178
11/05/2015 46.16 46.38 45.75 46.32 808,863
11/04/2015 46.88 46.88 45.79 46.07 762,409
11/03/2015 45.75 46.34 45.53 46.21 740,278
11/02/2015 45.19 45.88 45.01 45.85 815,182
10/30/2015 45.52 47.2 44.29 45.03 2,820,295
10/29/2015 44.73 44.88 44.25 44.64 903,436
10/28/2015 44.53 45.06 44.23 45 695,004
10/27/2015 44.54 44.73 44.03 44.39 603,822
10/26/2015 44.18 44.83 43.91 44.74 671,221
10/23/2015 44.53 44.82 43.77 44.15 1,191,134
10/22/2015 43.54 44.4 43.45 44.31 883,028
10/21/2015 44.09 44.27 43.24 43.34 699,632
10/20/2015 43.74 44.1 43.59 43.86 543,112
10/19/2015 43.77 43.91 43.5 43.75 607,801
10/16/2015 43.48 43.99 43.33 43.84 809,547
10/15/2015 43.07 43.44 42.54 43.42 635,963
10/14/2015 43.42 43.63 42.77 42.93 555,564
10/13/2015 44 44.21 43.24 43.37 663,499
10/12/2015 43.79 44.37 43.74 44.3 776,816
10/09/2015 44.02 44.02 43.51 43.79 901,252
10/08/2015 43.28 43.95 42.9 43.87 764,928
10/07/2015 42.86 43.52 42.64 43.42 1,275,449
10/06/2015 42.69 43.03 42.35 42.57 994,927
10/05/2015 42.4 42.88 42.3 42.68 1,804,788
10/02/2015 41.26 42.14 40.99 42.14 997,921
10/01/2015 41.21 41.71 40.83 41.65 1,321,488
09/30/2015 41.13 41.3 40.69 41.25 963,359
09/29/2015 40.7 41.1 40.33 40.68 975,867
09/28/2015 41.41 41.46 40.53 40.72 1,186,167
09/25/2015 41.53 42.21 41.325 41.7 1,070,648
09/24/2015 42.1 42.2 40.74 41.18 2,068,047
09/23/2015 42.88 42.9 42.36 42.48 722,316
09/22/2015 43.15 43.27 42.5 42.72 831,248
09/21/2015 43.86 44.17 43.47 43.63 510,838
09/18/2015 43.74 44.23 43.32 43.53 1,915,702
09/17/2015 44.1 44.93 43.88 44.26 807,858
09/16/2015 44.02 44.135 43.65 44.08 939,591
09/15/2015 43.93 44.27 43.55 44.04 1,437,924
09/14/2015 44.06 44.2 43.605 43.8 858,083
09/11/2015 43.97 44.39 43.73 44.06 1,067,348
09/10/2015 43.94 44.38 43.54 44.22 1,153,124
09/09/2015 44.65 44.79 43.85 43.94 1,256,051
09/08/2015 43.7 44.24 43.45 44.18 1,180,846
09/04/2015 43.3 43.52 42.67 42.95 1,646,252
09/03/2015 44.05 44.55 43.77 43.86 997,251
09/02/2015 43.71 43.93 43.1 43.92 1,068,125
09/01/2015 43.57 43.8 43.05 43.24 952,290
08/31/2015 45.11 45.11 44.39 44.42 1,138,174
08/28/2015 43.87 44.33 43.51 44.14 965,229
08/27/2015 44.2 44.295 42.92 43.75 2,182,144
08/26/2015 44.71 44.71 42.74 43.66 2,817,544
08/25/2015 46.43 46.43 44.02 44.02 1,494,083
08/24/2015 44.64 47.07 39.58 45.32 2,176,613
08/21/2015 47.6 48.19 46.68 47.08 3,510,547
08/20/2015 48.89 48.93 47.97 48.05 933,790
08/19/2015 48.99 49.6 48.55 49.42 1,005,974
08/18/2015 48.66 49.25 48.57 49.19 697,528
08/17/2015 48.22 48.71 48 48.69 618,018
08/14/2015 47.99 48.64 47.91 48.59 609,945
08/13/2015 47.88 48.47 47.66 48.1 691,390
08/12/2015 47.23 47.84 46.88 47.73 1,226,972
08/11/2015 47.52 48.025 47.46 47.69 1,203,100
08/10/2015 47.98 48.19 47.82 48.04 743,797
08/07/2015 47.36 47.55 47.01 47.51 725,374
08/06/2015 47.79 48.27 47.27 47.33 699,507
08/05/2015 48.11 48.175 47.7 47.96 882,366
08/04/2015 47.99 48.17 47.5 47.67 910,703
08/03/2015 47.74 48.3 47.6 47.96 1,253,798
07/31/2015 50.05 50.05 47.26 47.81 3,180,840
07/30/2015 49.52 50.27 49.47 50.22 849,850
07/29/2015 49.42 49.99 49.37 49.79 703,128
07/28/2015 49.03 49.52 48.72 49.47 1,519,971
07/27/2015 49.56 49.63 48.63 48.78 967,742
07/24/2015 50.27 50.49 49.57 49.66 826,596
07/23/2015 50.87 50.97 50.33 50.38 543,855
07/22/2015 50.37 51.06 50.27 50.8 575,857
07/21/2015 50.59 50.66 50.04 50.31 528,317
07/20/2015 50.75 50.7998 50.45 50.63 538,880
07/17/2015 51.04 51.13 50.37 50.64 499,041
07/16/2015 51.28 51.28 50.64 51 763,038
07/15/2015 50.77 50.99 50.47 50.97 846,028
07/14/2015 50.93 50.9795 50.52 50.8 486,218
07/13/2015 50.53 50.815 50.33 50.75 727,793
07/10/2015 49.65 50.18 49.42 50.02 753,150
07/09/2015 49.45 49.68 49.06 49.17 902,452
07/08/2015 49.06 49.33 48.53 48.64 497,780
07/07/2015 49.12 49.5 48.68 49.46 885,243
07/06/2015 48.94 49.49 48.7301 49.18 861,265
07/02/2015 49.56 49.71 48.91 49.2 619,170
07/01/2015 49.27 49.49 49.06 49.44 1,466,663
06/30/2015 49.06 49.2 48.52 48.68 925,881
06/29/2015 49.36 49.78 48.75 48.78 870,718
06/26/2015 49.41 49.81 49.16 49.72 1,739,078
06/25/2015 49.32 49.61 49.21 49.21 619,335
06/24/2015 49.5 49.74 49.155 49.21 766,166
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?