Lennox International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	184.50	186.64	183.66	183.87	164.63	250,000
2017-06-30	183.52	184.97	183.32	183.64	164.42	478,400
2017-06-29	185.07	185.07	181.25	183.44	164.24	282,500
2017-06-28	184.60	185.05	183.39	184.50	165.19	428,700
2017-06-27	185.67	187.21	184.12	184.26	164.52	304,200
2017-06-26	188.70	188.74	186.25	186.56	166.57	292,500
2017-06-23	188.67	189.37	186.79	187.61	167.51	629,100
2017-06-22	191.06	191.50	188.60	188.69	168.48	332,100
2017-06-21	191.14	192.58	190.08	191.87	171.31	403,100
2017-06-20	190.28	191.60	190.22	191.25	170.76	358,200
2017-06-19	189.86	191.79	188.27	191.05	170.58	342,000
2017-06-16	187.84	188.75	186.58	188.61	168.40	386,800
2017-06-15	185.30	188.44	185.26	187.72	167.61	348,800
2017-06-14	184.58	187.59	184.58	186.40	166.43	326,600
2017-06-13	181.57	185.37	180.80	184.55	164.78	379,000
2017-06-12	178.07	182.21	177.73	181.49	162.05	407,200
2017-06-09	178.91	180.09	178.02	178.66	159.52	213,700
2017-06-08	178.49	179.82	177.06	178.42	159.31	279,300
2017-06-07	177.40	180.08	177.14	178.75	159.60	346,800
2017-06-06	178.81	179.51	177.24	177.71	158.67	369,500
2017-06-05	178.61	180.43	177.88	179.09	159.90	228,100
2017-06-02	178.75	179.59	177.73	178.87	159.71	230,100
2017-06-01	177.69	178.58	176.12	177.81	158.76	337,800
2017-05-31	176.29	177.65	175.18	177.10	158.13	1,472,400
2017-05-30	174.39	175.91	173.71	175.57	156.76	264,200
2017-05-26	175.47	176.08	173.78	175.09	156.33	272,100
2017-05-25	175.88	177.06	175.03	176.15	157.28	344,400
2017-05-24	175.62	177.01	175.02	175.57	156.76	258,100
2017-05-23	175.99	177.41	175.00	175.38	156.59	267,700
2017-05-22	176.68	176.81	175.36	175.69	156.87	217,200
2017-05-19	172.60	176.47	172.28	175.49	156.69	410,600
2017-05-18	170.68	173.40	169.40	171.70	153.31	382,800
2017-05-17	172.02	172.02	170.01	171.31	152.96	476,500
2017-05-16	168.67	172.95	168.55	172.02	153.59	609,500
2017-05-15	166.16	168.87	166.16	167.88	149.89	314,200
2017-05-12	167.49	167.49	165.85	166.18	148.38	176,400
2017-05-11	167.75	168.01	165.13	167.59	149.64	205,400
2017-05-10	166.88	168.32	165.93	168.23	150.21	307,100
2017-05-09	167.19	168.66	166.45	166.95	149.06	300,300
2017-05-08	167.68	167.94	166.46	167.01	149.12	170,500
2017-05-05	167.93	168.78	167.04	167.85	149.87	249,300
2017-05-04	167.53	167.95	165.91	167.86	149.88	263,800
2017-05-03	164.61	166.94	164.61	166.70	148.84	232,500
2017-05-02	166.94	166.94	164.73	165.46	147.73	283,300
2017-05-01	166.31	168.71	164.66	166.48	148.64	318,600
2017-04-28	168.19	169.12	165.27	165.39	147.67	468,000
2017-04-27	166.99	168.61	166.08	168.27	150.24	332,000
2017-04-26	169.59	169.84	166.13	167.47	149.53	498,000
2017-04-25	168.33	170.00	167.03	168.87	150.78	593,300
2017-04-24	169.47	169.47	161.11	168.32	150.29	1,254,200
2017-04-21	169.18	172.74	166.89	172.43	153.96	330,800
2017-04-20	168.85	169.93	167.89	169.31	151.17	221,800
2017-04-19	167.51	169.49	166.95	167.79	149.81	249,500
2017-04-18	166.76	167.40	165.84	167.11	149.21	159,100
2017-04-17	166.15	167.45	165.78	167.32	149.39	225,900
2017-04-13	165.48	166.78	164.73	165.23	147.53	324,300
2017-04-12	167.19	167.65	164.85	165.47	147.74	210,900
2017-04-11	166.56	167.99	165.15	167.90	149.91	219,500
2017-04-10	164.62	167.15	164.62	166.34	148.52	251,300
2017-04-07	164.66	166.66	164.00	164.61	146.98	294,600

← NewerPage 40 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.3600 USD
2026-06-30	1.3600 USD
2026-03-31	1.3000 USD
2025-12-31	1.3000 USD
2025-09-30	1.3000 USD
2025-06-30	1.3000 USD
2025-04-30	1.1500 USD
2024-12-31	1.1500 USD
2024-09-30	1.1500 USD
2024-06-28	1.1500 USD
2024-03-27	1.1000 USD
2023-12-28	1.1000 USD
2023-08-30	1.1000 USD
2023-06-29	1.1000 USD
2023-03-30	1.0600 USD
2022-12-29	1.0600 USD
2022-08-30	1.0600 USD
2022-06-29	1.0600 USD
2022-03-30	0.9200 USD
2021-12-30	0.9200 USD
2021-09-29	0.9200 USD
2021-06-29	0.9200 USD
2021-03-30	0.7700 USD
2020-12-30	0.7700 USD
2020-09-30	0.7700 USD
2020-06-29	0.7700 USD
2020-03-31	0.7700 USD
2019-12-30	0.7700 USD
2019-09-30	0.7700 USD
2019-06-27	0.7700 USD
2019-03-29	0.6400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.