Quantcast

Legg Mason, Inc. Common Stock Historical Stock Prices

LM 
$28.46
*  
0.07
0.25%
Get LM Alerts
*Delayed - data as of Jan. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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 28.30 28.62 27.99 28.46 989,434
01/17/2019 28.13 28.62 27.99 28.46 989,988
01/16/2019 28.06 28.63 27.93 28.39 763,093
01/15/2019 27.58 27.82 27.1 27.73 923,812
01/14/2019 26.51 27.69 26.455 27.64 1,538,253
01/11/2019 26.6 26.95 26.02 26.7 940,210
01/10/2019 26.95 27.33 26.73 26.81 1,402,141
01/09/2019 26.87 27.12 26.72 27 659,897
01/08/2019 27 27.23 26.54 26.8 823,430
01/07/2019 26.59 27.25 26.44 26.83 637,278
01/04/2019 26.42 26.79 26.22 26.6 793,010
01/03/2019 25.58 26.29 25.47 25.91 1,117,693
01/02/2019 25.04 25.99 24.97 25.8 1,164,903
12/31/2018 25.45 25.86 24.94 25.51 946,044
12/28/2018 25.34 25.72 25.11 25.38 773,229
12/27/2018 24.33 25.24 24.24 25.24 657,366
12/26/2018 23.6 24.815 23.25 24.79 702,381
12/24/2018 23.78 24.2 23.49 23.51 651,426
12/21/2018 24.25 24.92 23.91 23.95 2,087,072
12/20/2018 24.49 24.98 24.05 24.22 1,317,563
12/19/2018 25.23 25.45 24.6 24.67 1,137,828
12/18/2018 25.65 26.16 25.21 25.37 934,199
12/17/2018 25.65 26.5 25.55 25.83 1,168,297
12/14/2018 25.8 26.23 25.52 25.59 835,323
12/13/2018 26.54 26.71 25.89 26.07 867,207
12/12/2018 26.83 26.96 26.3348 26.52 823,095
12/11/2018 27.23 27.23 26.1795 26.35 683,991
12/10/2018 27 27 26.19 26.71 689,642
12/07/2018 27.3 27.8205 26.87 27.06 735,742
12/06/2018 26.93 27.45 26.58 27.41 1,242,062
12/04/2018 28.73 28.85 27.185 27.65 1,325,812
12/03/2018 29.36 29.65 28.655 28.86 1,020,344
11/30/2018 28.49 29.05 28.37 28.97 907,464
11/29/2018 28.98 29.22 28.5 28.6 685,553
11/28/2018 28.67 29.2 28.07 29.2 675,387
11/27/2018 28.73 28.99 28.55 28.68 532,468
11/26/2018 28.7 29.22 28.479 28.91 962,901
11/23/2018 28.05 28.68 27.85 28.24 232,932
11/21/2018 28.07 28.71 27.87 28.28 427,199
11/20/2018 28.1 28.33 27.6097 27.87 796,678
11/19/2018 28.48 28.92 28.03 28.35 711,319
11/16/2018 28.04 28.69 27.79 28.51 653,216
11/15/2018 27.68 28.27 27.42 28.27 629,289
11/14/2018 28.65 28.76 27.26 27.99 1,165,882
11/13/2018 28.57 28.91 28.19 28.48 638,295
11/12/2018 28.92 29.04 28.35 28.42 586,101
11/09/2018 29.12 29.29 28.52 28.93 554,063
11/08/2018 28.95 29.55 28.95 29.29 544,187
11/07/2018 28.82 29.17 28.28 29.12 1,052,373
11/06/2018 28.43 28.77 28.3 28.52 453,537
11/05/2018 28.32 28.81 28.12 28.47 546,161
11/02/2018 29.04 29.14 28.02 28.28 607,392
11/01/2018 28.32 28.87 28.3 28.71 1,383,875
10/31/2018 28.36 28.86 28.02 28.22 1,335,476
10/30/2018 27.38 28.12 27.13 28 929,545
10/29/2018 27.68 27.98 26.86 27.25 858,376
10/26/2018 27.7 27.81 26.98 27.21 1,389,502
10/25/2018 26.56 28.54 26.1 28.02 2,131,721
10/24/2018 28.2 28.61 27.03 27.08 1,119,196
10/23/2018 28.07 28.41 27.58 28.17 1,082,590
10/22/2018 29.19 29.31 28.57 28.59 739,163
10/19/2018 28.86 29.54 28.76 29.15 528,680
10/18/2018 29.99 29.99 28.9155 29.03 761,320
10/17/2018 29.75 30.32 29.43 30.01 634,262
*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?

Smart Portfolio