Legg Mason, Inc. Historical Stock Prices

LM 
$48.83
*  
0.56
1.16%
Get LM Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading LM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    LM Pre-Market
 
 
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 30-JUL-2014 TO 30-JUL-2015

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  48.38  48.90  47.91  48.83 1,765,734
07/30/2015 48.2 48.9 47.91 48.83 1,772,839
07/29/2015 47.77 48.48 47.66 48.27 744,053
07/28/2015 47.67 47.94 47.29 47.67 894,354
07/27/2015 47.14 47.42 46.8212 47.33 816,030
07/24/2015 48.53 48.53 47.415 47.56 813,428
07/23/2015 49.06 49.11 48.33 48.53 686,775
07/22/2015 48.66 49.14 48.0426 48.87 1,216,943
07/21/2015 48.69 48.78 48.1216 48.65 1,728,530
07/20/2015 49.25 49.34 48.665 48.71 1,398,045
07/17/2015 49.58 49.62 49.04 49.17 745,598
07/16/2015 49.69 49.88 49.5 49.66 765,602
07/15/2015 49.36 49.66 49.02 49.2 987,341
07/14/2015 49.3 49.66 48.82 49.19 1,389,647
07/13/2015 50.22 50.22 49 49.36 1,730,105
07/10/2015 49.8 49.82 49.22 49.34 1,075,409
07/09/2015 49.94 50.09 48.765 49.07 1,982,461
07/08/2015 49.87 50.14 49.1 49.3 1,425,200
07/07/2015 50.3 50.53 49.46 50.48 1,309,469
07/06/2015 49.66 50.41 49.66 50.33 1,531,988
07/02/2015 51.33 51.34 50.49 50.88 888,904
07/01/2015 52.61 52.61 51.132 51.39 1,052,311
06/30/2015 51.05 53.165 50.83 51.53 1,451,070
06/29/2015 51.38 51.47 50.39 50.45 832,269
06/26/2015 51.96 52.26 51.58 51.87 1,280,559
06/25/2015 52.54 52.7 51.74 51.81 1,657,658
06/24/2015 52.79 53.03 52.35 52.47 956,826
06/23/2015 53.72 53.8699 52.95 52.99 1,121,199
06/22/2015 53.91 54.11 53.155 53.65 891,482
06/19/2015 53.81 53.87 53.2 53.33 1,075,847
06/18/2015 53.43 54.13 53.43 54 1,263,834
06/17/2015 53.02 53.63 52.77 53.26 1,076,707
06/16/2015 52.7 52.89 52.22 52.78 701,737
06/15/2015 52.51 53.07 52.09 52.65 1,262,858
06/12/2015 53.36 53.51 52.8375 52.87 1,395,917
06/11/2015 53.97 54.43 53.41 53.67 941,030
06/10/2015 53.68 54.5499 53.3 53.85 2,510,921
06/09/2015 53.83 54.195 53.31 53.77 1,640,249
06/08/2015 54.32 54.4899 54.04 54.06 760,150
06/05/2015 54.1 54.47 53.55 54.37 762,566
06/04/2015 54.43 54.81 53.74 53.82 781,137
06/03/2015 54.16 55.13 53.86 54.77 1,791,576
06/02/2015 53.35 54.03 53.14 53.56 482,047
06/01/2015 53.73 53.89 53.34 53.53 707,384
05/29/2015 53.55 53.64 52.84 53.36 1,086,363
05/28/2015 53.97 54.16 53.42 53.65 895,527
05/27/2015 53.79 54.28 53.54 53.99 1,081,199
05/26/2015 53.7 53.93 53.47 53.59 1,034,694
05/22/2015 53.67 54.03 53.38 53.77 528,026
05/21/2015 53.8 54.07 53.59 53.79 763,461
05/20/2015 54.43 54.5 53.89 53.94 710,335
05/19/2015 54.66 54.81 54.12 54.3 996,175
05/18/2015 54.52 55.05 54.39 54.52 955,040
05/15/2015 54.66 54.81 54.21 54.69 856,194
05/14/2015 54.3 54.68 53.83 54.65 678,463
05/13/2015 53.87 54.31 53.62 54.01 555,664
05/12/2015 53.52 54.02 53.35 53.76 796,571
05/11/2015 54.23 54.89 54.04 54.14 1,045,512
05/08/2015 54.32 54.77 53.8068 54.34 918,397
05/07/2015 54.19 54.4 53.67 53.68 1,367,199
05/06/2015 54.97 55.21 53.9 54.34 848,208
05/05/2015 54.96 55.63 54.78 54.87 1,014,854
05/04/2015 55.29 55.88 54.83 55.19 1,314,310
05/01/2015 53.72 55.69 53.68 54.89 2,033,242
04/30/2015 53.33 53.9 52.38 52.65 1,527,718
04/29/2015 53.96 54.26 53.21 53.62 1,007,321
04/28/2015 53.61 54.37 53.4 54.32 583,098
04/27/2015 54.93 54.97 53.79 53.84 993,691
04/24/2015 54.52 54.68 54.2 54.6 419,966
04/23/2015 54.32 54.95 54.2001 54.53 810,673
04/22/2015 53.83 54.54 53.51 54.46 830,409
04/21/2015 54.22 54.38 53.57 53.79 862,900
04/20/2015 53.77 54.245 53.68 54.14 556,772
04/17/2015 53.71 53.795 53.05 53.47 842,803
04/16/2015 54.25 54.48 53.5 54.19 988,204
04/15/2015 54.59 54.78 53.95 54.31 1,043,193
04/14/2015 54.65 54.84 53.73 54.31 1,281,098
04/13/2015 54.48 55.08 54.43 54.75 821,961
04/10/2015 54.91 54.94 54.13 54.43 545,939
04/09/2015 54.35 54.96 54.12 54.91 875,855
04/08/2015 54.24 54.53 54.14 54.49 542,225
04/07/2015 54.98 55.23 54.29 54.34 648,461
04/06/2015 54.94 55.43 54.76 54.88 920,849
04/02/2015 55.35 55.77 55.125 55.58 1,120,791
04/01/2015 54.96 55.62 54.73 55.18 748,265
03/31/2015 55.64 55.73 55.1 55.2 773,822
03/30/2015 55.95 56.37 55.81 55.98 561,867
03/27/2015 55.7 55.8 55.2 55.51 486,506
03/26/2015 55.06 56.04 54.85 55.73 757,557
03/25/2015 56.95 56.95 55.25 55.33 1,673,168
03/24/2015 57.79 57.81 56.95 57.04 463,879
03/23/2015 58.45 58.79 58.04 58.08 594,875
03/20/2015 57.3 58.53 56.84 58.27 1,511,642
03/19/2015 57.5 57.52 56.53 56.91 507,536
03/18/2015 56.86 57.95 56.67 57.78 925,670
03/17/2015 57.2 57.32 56.77 56.96 554,448
03/16/2015 56.42 57.51 56.25 57.47 793,069
03/13/2015 56.08 56.44 55.624 55.98 550,126
03/12/2015 55.22 56.33 55.22 56.33 565,398
03/11/2015 54.69 55.26 54.69 55.03 872,749
03/10/2015 56.16 56.36 54.66 54.69 1,331,370
03/09/2015 56.66 57.0199 56.5 56.55 972,312
03/06/2015 57.27 58.11 56.44 56.65 907,744
03/05/2015 57.24 57.76 57.008 57.25 775,737
03/04/2015 57.76 57.76 56.77 57 1,011,576
03/03/2015 58 58.23 57.64 57.92 381,196
03/02/2015 57.33 58.18 57.23 58.08 687,883
02/27/2015 58.22 58.53 57.2375 57.27 810,462
02/26/2015 58.64 58.78 58.08 58.3 335,959
02/25/2015 58.42 58.87 58.22 58.68 725,584
02/24/2015 58.64 59.18 58.29 58.49 825,392
02/23/2015 58.7 58.8 58.43 58.64 354,593
02/20/2015 58.29 58.96 57.92 58.92 680,496
02/19/2015 58.23 58.76 58.13 58.44 536,603
02/18/2015 58.87 59.19 57.82 58.43 1,684,360
02/17/2015 57.8 58.74 57.8 58.5 857,396
02/13/2015 58.09 58.21 57.72 57.84 581,387
02/12/2015 57.95 58.245 57.63 58.09 526,959
02/11/2015 57.81 57.954 57.17 57.66 621,702
02/10/2015 58.16 58.49 57.36 57.82 930,099
02/09/2015 57.4 57.61 57.05 57.32 652,192
02/06/2015 57.85 58.57 57.54 57.8 1,191,330
02/05/2015 57.14 57.67 56.95 57.28 936,962
02/04/2015 56.77 57.18 56.34 56.79 1,059,098
02/03/2015 56.61 56.93 56.09 56.83 1,102,425
02/02/2015 55.82 56.44 54.61 56.15 997,256
01/30/2015 54 56.68 53.92 55.44 2,211,289
01/29/2015 53.44 54.1 53.28 54.08 740,566
01/28/2015 55.27 55.27 53.45 53.5 696,038
01/27/2015 54.71 55.44 54.49 54.8 443,661
01/26/2015 54.73 55.55 54.47 55.49 423,067
01/23/2015 55.25 55.39 54.78 54.87 668,735
01/22/2015 53.78 55.48 53.34 55.48 1,252,721
01/21/2015 53.06 53.86 52.73 53.52 626,916
01/20/2015 53.64 53.83 52.74 53.2 654,215
01/16/2015 53.09 53.45 52.26 53.39 939,856
01/15/2015 53.98 54.23 53.18 53.3 1,104,689
01/14/2015 53.56 54.24 53.21 54.04 1,351,655
01/13/2015 54.41 54.765 53.52 54.45 1,941,410
01/12/2015 53.71 53.77 52.82 53.07 626,712
01/09/2015 53.99 54.05 53.37 53.79 817,726
01/08/2015 53.57 54.25 53.32 53.92 1,006,771
01/07/2015 53.17 53.58 52.8 53.21 905,110
01/06/2015 52.78 52.87 52.16 52.4 1,870,921
01/05/2015 53.14 53.29 52.3175 52.64 881,062
01/02/2015 53.93 54.3 52.97 53.69 867,338
12/31/2014 53.85 54.14 53.22 53.37 721,225
12/30/2014 54.22 54.3 53.72 53.75 780,967
12/29/2014 54.31 54.7 54.012 54.41 559,379
12/26/2014 54.77 54.97 54.43 54.45 373,191
12/24/2014 54.68 54.95 54.3301 54.51 313,028
12/23/2014 54.48 55.26 54.48 54.81 1,050,963
12/22/2014 53.49 54.84 53.49 54.33 1,692,872
12/19/2014 52.11 53.08 51.9005 52.9 1,929,733
12/18/2014 52.2 52.87 51.94 52.85 1,265,826
12/17/2014 50.17 51.51 50.01 51.46 1,400,669
12/16/2014 49.59 50.72 49.38 49.86 1,408,827
12/15/2014 50.51 50.8 49.37 50.07 1,645,808
12/12/2014 51.96 52.19 50.25 50.28 1,507,389
12/11/2014 53.04 53.46 51.88 52.01 1,271,676
12/10/2014 54.8 54.8 52.68 52.73 1,250,079
12/09/2014 54.44 54.98 53.8084 54.84 1,676,476
12/08/2014 54.53 55.58 54.28 55.25 1,533,709
12/05/2014 54.89 55.1899 53.89 54.47 2,589,890
12/04/2014 55.05 55.46 54.0775 54.61 2,069,569
12/03/2014 55.04 55.96 54.908 55.53 1,956,070
12/02/2014 55.53 55.73 54.695 55.14 2,350,776
12/01/2014 56.4 56.45 55.99 56.04 950,956
11/28/2014 56.88 57.15 56.65 56.75 346,500
11/26/2014 56.6 56.74 56.18 56.68 597,131
11/25/2014 56.82 56.92 56.41 56.7 1,127,820
11/24/2014 56.17 56.61 55.97 56.59 933,165
11/21/2014 56.04 56.33 55.74 55.85 786,526
11/20/2014 54.7 55.48 54.61 55.43 648,489
11/19/2014 55.5 55.6 54.47 55.14 1,277,139
11/18/2014 55.43 55.96 55.32 55.34 1,341,740
11/17/2014 55.01 55.685 54.76 55.52 1,265,689
11/14/2014 55.08 55.34 54.46 55.08 1,145,751
11/13/2014 54.5 55.13 54.36 55.1 1,800,984
11/12/2014 53.99 54.34 53.89 54.03 518,699
11/11/2014 54.24 54.515 54.11 54.38 770,243
11/10/2014 54.23 54.88 54.165 54.28 1,291,637
11/07/2014 54.47 54.95 54.01 54.23 1,459,022
11/06/2014 54.01 54.455 53.7 54.45 1,097,852
11/05/2014 53.15 53.84 52.96 53.74 1,293,474
11/04/2014 52.03 53.21 51.98 52.87 1,562,481
11/03/2014 52.01 52.49 51.75 52.33 1,129,771
10/31/2014 52 52.88 51.15 52 3,571,243
10/30/2014 51.59 52.07 51.46 51.96 1,165,055
10/29/2014 51.37 51.83 51.05 51.76 1,045,958
10/28/2014 50.93 51.32 50.82 51.14 1,020,150
10/27/2014 50.48 50.77 49.85 50.69 621,425
10/24/2014 50.79 50.85 50.2 50.83 628,171
10/23/2014 50.42 51.03 50.09 50.58 642,017
10/22/2014 50.92 50.95 49.4 49.54 1,042,756
10/21/2014 49.77 50.87 49.77 50.8 625,386
10/20/2014 48.72 49.45 48.594 49.42 677,195
10/17/2014 49.03 49.71 48.69 49.03 898,374
10/16/2014 47.07 48.915 47.01 48.41 845,371
10/15/2014 47.16 48.28 45.78 48.21 1,599,120
10/14/2014 48.01 48.46 47.41 47.61 1,182,330
10/13/2014 49.55 49.765 47.65 47.71 1,248,976
10/10/2014 49.41 50.28 48.89 49.46 1,834,670
10/09/2014 50.98 51.04 49.23 49.28 1,643,797
10/08/2014 50.15 51.19 49.38 51.18 1,291,159
10/07/2014 50.93 50.97 50.075 50.15 1,187,633
10/06/2014 52 52.02 51.15 51.56 1,425,554
10/03/2014 51.23 52.09 51.02 51.83 1,224,567
10/02/2014 50.36 50.8 49.48 50.75 1,489,494
10/01/2014 51.15 51.15 50.33 50.52 2,509,525
09/30/2014 51.73 51.8 51.15 51.16 1,617,205
09/29/2014 50.24 51.725 49.98 51.64 1,837,439
09/26/2014 50.33 52 50.21 50.77 3,087,553
09/25/2014 49.7 49.87 48.66 48.68 851,429
09/24/2014 49.82 50.03 49.63 49.83 850,615
09/23/2014 50 50.6 49.75 49.75 596,997
09/22/2014 50.72 50.89 50.19 50.25 543,608
09/19/2014 51.37 51.45 50.47 50.78 751,635
09/18/2014 50.93 51.45 50.72 51.19 392,390
09/17/2014 50.48 51 50.26 50.62 503,975
09/16/2014 49.63 50.47 49.43 50.3 626,510
09/15/2014 50.13 50.24 49.51 49.72 552,947
09/12/2014 50 50.96 49.96 50.23 1,033,573
09/11/2014 49.36 50.335 49.26 50.13 818,236
09/10/2014 48.76 49.85 48.74 49.45 1,072,184
09/09/2014 49.1 49.29 48.39 48.62 447,355
09/08/2014 48.51 49.37 48.51 49.23 665,768
09/05/2014 48.96 49.08 48.44 48.73 610,599
09/04/2014 49.32 49.8 48.82 49.09 635,508
09/03/2014 49.87 49.99 48.95 49.13 623,773
09/02/2014 49.48 49.56 49.071 49.45 495,316
08/29/2014 49.13 49.36 48.86 49.32 391,116
08/28/2014 49.13 49.16 48.85 48.92 561,258
08/27/2014 50 50 49.42 49.54 276,913
08/26/2014 49.52 49.99 49.52 49.86 447,299
08/25/2014 49.23 49.72 49.23 49.5 447,113
08/22/2014 48.56 48.935 48.33 48.7 688,973
08/21/2014 48.89 49.14 48.1 48.56 1,477,740
08/20/2014 48.58 48.92 48.4 48.78 585,166
08/19/2014 48.64 48.91 48.54 48.78 406,188
08/18/2014 48.25 48.76 48.16 48.61 417,737
08/15/2014 48.59 48.59 47.43 47.82 714,152
08/14/2014 48.07 48.5 47.96 48.39 441,344
08/13/2014 48.12 48.4 47.75 47.87 971,368
08/12/2014 47.6 48.14 47.6 47.95 546,032
08/11/2014 48 48.15 47.66 47.69 705,909
08/08/2014 47.17 47.88 46.94 47.85 709,375
08/07/2014 47.83 48.1 47 47.13 792,397
08/06/2014 46.18 47.845 45.68 47.68 1,294,635
08/05/2014 47.19 47.2 46.08 46.49 1,532,576
08/04/2014 47.46 47.72 46.84 47.39 859,359
08/01/2014 47.2 47.59 46.67 47.25 1,236,578
07/31/2014 50.39 51.14 47.41 47.45 1,736,094
07/30/2014 50.8 51.16 50.2 50.47 1,029,353
*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?