Leggett & Platt Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 1,039.33 | 1,039.33 | 1,039.33 | 1,039.33 | 1,034.70 | 0 |
| 2022-02-11 | 1,071.47 | 1,071.47 | 1,071.47 | 1,071.47 | 1,066.69 | 0 |
| 2022-02-10 | 1,088.33 | 1,088.33 | 1,088.33 | 1,088.33 | 1,083.48 | 0 |
| 2022-02-09 | 1,086.44 | 1,086.44 | 1,086.44 | 1,086.44 | 1,081.60 | 0 |
| 2022-02-08 | 1,066.31 | 1,066.31 | 1,066.31 | 1,066.31 | 1,061.56 | 0 |
| 2022-02-07 | 1,066.44 | 1,066.44 | 1,066.44 | 1,066.44 | 1,061.69 | 0 |
| 2022-02-04 | 1,057.41 | 1,057.41 | 1,057.41 | 1,057.41 | 1,052.70 | 0 |
| 2022-02-03 | 1,069.11 | 1,069.11 | 1,069.11 | 1,069.11 | 1,064.34 | 0 |
| 2022-02-02 | 1,078.48 | 1,078.48 | 1,078.48 | 1,078.48 | 1,073.67 | 0 |
| 2022-02-01 | 1,074.56 | 1,074.56 | 1,074.56 | 1,074.56 | 1,069.77 | 0 |
| 2022-01-31 | 1,058.19 | 1,058.19 | 1,058.19 | 1,058.19 | 1,053.47 | 0 |
| 2022-01-28 | 1,044.48 | 1,044.48 | 1,044.48 | 1,044.48 | 1,039.82 | 0 |
| 2022-01-27 | 1,055.05 | 1,055.05 | 1,055.05 | 1,055.05 | 1,050.35 | 0 |
| 2022-01-26 | 1,062.49 | 1,062.49 | 1,062.49 | 1,062.49 | 1,057.75 | 0 |
| 2022-01-25 | 1,039.68 | 1,039.68 | 1,039.68 | 1,039.68 | 1,035.05 | 0 |
| 2022-01-24 | 1,036.79 | 1,036.79 | 1,036.79 | 1,036.79 | 1,032.17 | 0 |
| 2022-01-21 | 1,085.23 | 1,085.23 | 1,085.23 | 1,085.23 | 1,080.39 | 0 |
| 2022-01-20 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | 1,098.38 | 0 |
| 2022-01-19 | 1,094.97 | 1,094.97 | 1,094.97 | 1,094.97 | 1,090.09 | 0 |
| 2022-01-18 | 1,092.09 | 1,092.09 | 1,092.09 | 1,092.09 | 1,087.22 | 0 |
| 2022-01-17 | 1,109.30 | 1,109.30 | 1,109.30 | 1,109.30 | 1,104.36 | 0 |
| 2022-01-14 | 1,104.52 | 1,104.52 | 1,104.52 | 1,104.52 | 1,099.60 | 0 |
| 2022-01-13 | 1,118.46 | 1,118.46 | 1,118.46 | 1,118.46 | 1,113.47 | 0 |
| 2022-01-12 | 1,114.68 | 1,114.68 | 1,114.68 | 1,114.68 | 1,109.71 | 0 |
| 2022-01-11 | 1,097.94 | 1,097.94 | 1,097.94 | 1,097.94 | 1,093.05 | 0 |
| 2022-01-10 | 1,085.15 | 1,085.15 | 1,085.15 | 1,085.15 | 1,080.31 | 0 |
| 2022-01-07 | 1,104.89 | 1,104.89 | 1,104.89 | 1,104.89 | 1,099.97 | 0 |
| 2022-01-06 | 1,104.68 | 1,104.68 | 1,104.68 | 1,104.68 | 1,099.76 | 0 |
| 2022-01-05 | 1,125.90 | 1,125.90 | 1,125.90 | 1,125.90 | 1,120.88 | 0 |
| 2022-01-04 | 1,116.95 | 1,116.95 | 1,116.95 | 1,116.95 | 1,111.97 | 0 |
| 2022-01-03 | 1,106.08 | 1,106.08 | 1,106.08 | 1,106.08 | 1,101.15 | 0 |
| 2021-12-31 | 1,105.32 | 1,105.32 | 1,105.32 | 1,105.32 | 1,100.39 | 0 |
| 2021-12-30 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | 1,098.38 | 0 |
| 2021-12-29 | 1,099.75 | 1,099.75 | 1,099.75 | 1,099.75 | 1,094.85 | 0 |
| 2021-12-28 | 1,101.44 | 1,101.44 | 1,101.44 | 1,101.44 | 1,096.53 | 0 |
| 2021-12-27 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 1,092.61 | 0 |
| 2021-12-24 | 1,090.03 | 1,090.03 | 1,090.03 | 1,090.03 | 1,085.17 | 0 |
| 2021-12-23 | 1,090.83 | 1,090.83 | 1,090.83 | 1,090.83 | 1,085.97 | 0 |
| 2021-12-22 | 1,079.78 | 1,079.78 | 1,079.78 | 1,079.78 | 1,074.97 | 0 |
| 2021-12-21 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,058.51 | 0 |
| 2021-12-20 | 1,048.47 | 1,048.47 | 1,048.47 | 1,048.47 | 1,043.80 | 0 |
| 2021-12-17 | 1,060.90 | 1,060.90 | 1,060.90 | 1,060.90 | 1,056.17 | 0 |
| 2021-12-16 | 1,074.33 | 1,074.33 | 1,074.33 | 1,074.33 | 1,069.54 | 0 |
| 2021-12-15 | 1,058.34 | 1,058.34 | 1,058.34 | 1,058.34 | 1,053.62 | 0 |
| 2021-12-14 | 1,056.52 | 1,056.52 | 1,056.52 | 1,056.52 | 1,051.81 | 0 |
| 2021-12-13 | 1,066.55 | 1,066.55 | 1,066.55 | 1,066.55 | 1,061.38 | 0 |
| 2021-12-10 | 1,073.42 | 1,073.42 | 1,073.42 | 1,073.42 | 1,068.21 | 0 |
| 2021-12-09 | 1,073.95 | 1,073.95 | 1,073.95 | 1,073.95 | 1,068.74 | 0 |
| 2021-12-08 | 1,084.79 | 1,084.79 | 1,084.79 | 1,084.79 | 1,079.53 | 0 |
| 2021-12-07 | 1,087.58 | 1,087.58 | 1,087.58 | 1,087.58 | 1,082.31 | 0 |
| 2021-12-06 | 1,054.36 | 1,054.36 | 1,054.36 | 1,054.36 | 1,049.25 | 0 |
| 2021-12-03 | 1,040.76 | 1,040.76 | 1,040.76 | 1,040.76 | 1,035.71 | 0 |
| 2021-12-02 | 1,051.35 | 1,051.35 | 1,051.35 | 1,051.35 | 1,046.25 | 0 |
| 2021-12-01 | 1,071.16 | 1,071.16 | 1,071.16 | 1,071.16 | 1,065.97 | 0 |
| 2021-11-30 | 1,034.22 | 1,034.22 | 1,034.22 | 1,034.22 | 1,029.20 | 0 |
| 2021-11-29 | 1,047.20 | 1,047.20 | 1,047.20 | 1,047.20 | 1,042.12 | 0 |
| 2021-11-26 | 1,046.45 | 1,046.45 | 1,046.45 | 1,046.45 | 1,041.38 | 0 |
| 2021-11-25 | 1,088.31 | 1,088.31 | 1,088.31 | 1,088.31 | 1,083.03 | 0 |
| 2021-11-24 | 1,082.69 | 1,082.69 | 1,082.69 | 1,082.69 | 1,077.44 | 0 |
| 2021-11-23 | 1,091.10 | 1,091.10 | 1,091.10 | 1,091.10 | 1,085.81 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.0500 USD |
| 2026-06-12 | 0.0500 USD |
| 2026-03-12 | 0.0500 USD |
| 2025-12-12 | 0.0500 USD |
| 2025-09-12 | 0.0500 USD |
| 2025-06-13 | 0.0500 USD |
| 2025-03-13 | 0.0500 USD |
| 2024-12-13 | 0.0500 USD |
| 2024-09-13 | 0.0500 USD |
| 2024-06-14 | 0.0500 USD |
| 2024-03-14 | 0.4600 USD |
| 2023-12-14 | 0.4600 USD |
| 2023-09-14 | 0.4600 USD |
| 2023-06-14 | 0.4600 USD |
| 2023-03-14 | 0.4400 USD |
| 2022-12-14 | 0.4400 USD |
| 2022-09-14 | 0.4400 USD |
| 2022-06-14 | 0.4400 USD |
| 2022-03-14 | 0.4200 USD |
| 2021-12-14 | 0.4200 USD |
| 2021-09-14 | 0.4200 USD |
| 2021-06-14 | 0.4200 USD |
| 2021-03-12 | 0.4000 USD |
| 2020-12-14 | 0.4000 USD |
| 2020-09-14 | 0.4000 USD |
| 2020-06-12 | 0.4000 USD |
| 2020-03-12 | 0.4000 USD |
| 2019-12-12 | 0.4000 USD |
| 2019-09-12 | 0.4000 USD |
| 2019-06-13 | 0.4000 USD |
| 2019-03-14 | 0.3800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.