U.S. markets open in 4 hours 39 minutes
F S&P 500
5,330.75 -1.00 (-0.02%) F Dow Jones
39,929.00 -15.00 (-0.04%) F Nasdaq
18,740.00 -23.00 (-0.12%) E-mini Russell 2000 Index Futur
2,107.10 -2.80 (-0.13%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,418.10 -20.40 (-0.84%)
Leggett & Platt, Incorporated (LEG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 12.09 | 12.15 | 11.89 | 11.90 | 11.90 | 1,803,700 |
| 17 may 2024 | 12.23 | 12.32 | 12.05 | 12.07 | 12.07 | 5,354,800 |
| 16 may 2024 | 12.10 | 12.29 | 12.00 | 12.24 | 12.24 | 2,347,100 |
| 15 may 2024 | 12.51 | 12.56 | 12.12 | 12.15 | 12.15 | 1,818,500 |
| 14 may 2024 | 12.64 | 12.71 | 12.18 | 12.33 | 12.33 | 2,797,100 |
| 13 may 2024 | 12.82 | 12.93 | 12.47 | 12.49 | 12.49 | 1,964,200 |
| 10 may 2024 | 12.99 | 12.99 | 12.48 | 12.76 | 12.76 | 2,631,200 |
| 09 may 2024 | 13.00 | 13.05 | 12.82 | 12.98 | 12.98 | 1,717,900 |
| 08 may 2024 | 13.04 | 13.08 | 12.87 | 13.03 | 13.03 | 2,310,800 |
| 07 may 2024 | 13.72 | 13.72 | 13.17 | 13.17 | 13.17 | 2,765,200 |
| 06 may 2024 | 14.10 | 14.29 | 13.55 | 13.65 | 13.65 | 2,957,000 |
| 03 may 2024 | 13.75 | 14.30 | 13.62 | 13.95 | 13.95 | 3,968,800 |
| 02 may 2024 | 13.30 | 13.67 | 12.79 | 13.56 | 13.56 | 5,581,500 |
| 01 may 2024 | 12.10 | 13.66 | 11.02 | 13.25 | 13.25 | 15,903,600 |
| 30 abr 2024 | 18.14 | 18.28 | 18.04 | 18.07 | 18.07 | 2,299,100 |
| 29 abr 2024 | 18.13 | 18.39 | 18.05 | 18.33 | 18.33 | 1,362,500 |
| 26 abr 2024 | 18.07 | 18.25 | 17.98 | 17.99 | 17.99 | 1,510,900 |
| 25 abr 2024 | 18.06 | 18.11 | 17.66 | 17.96 | 17.96 | 1,604,500 |
| 24 abr 2024 | 18.05 | 18.26 | 17.93 | 18.20 | 18.20 | 1,718,000 |
| 23 abr 2024 | 18.18 | 18.44 | 18.10 | 18.21 | 18.21 | 1,349,700 |
| 22 abr 2024 | 18.29 | 18.49 | 18.17 | 18.26 | 18.26 | 1,484,800 |
| 19 abr 2024 | 17.68 | 18.28 | 17.65 | 18.26 | 18.26 | 1,694,600 |
| 18 abr 2024 | 17.48 | 17.68 | 17.32 | 17.68 | 17.68 | 1,296,400 |
| 17 abr 2024 | 17.40 | 17.51 | 17.19 | 17.30 | 17.30 | 1,194,900 |
| 16 abr 2024 | 17.47 | 17.57 | 17.29 | 17.30 | 17.30 | 1,315,500 |
| 15 abr 2024 | 17.69 | 17.90 | 17.45 | 17.61 | 17.61 | 1,682,100 |
| 12 abr 2024 | 17.85 | 17.87 | 17.59 | 17.66 | 17.66 | 1,804,800 |
| 11 abr 2024 | 18.49 | 18.52 | 17.94 | 17.97 | 17.97 | 1,528,600 |
| 10 abr 2024 | 18.55 | 18.58 | 18.20 | 18.32 | 18.32 | 1,486,800 |
| 09 abr 2024 | 19.10 | 19.33 | 18.89 | 18.98 | 18.98 | 1,326,200 |
| 08 abr 2024 | 18.80 | 19.07 | 18.76 | 18.99 | 18.99 | 1,206,500 |
| 05 abr 2024 | 18.66 | 18.81 | 18.52 | 18.69 | 18.69 | 1,345,700 |
| 04 abr 2024 | 18.50 | 19.09 | 18.48 | 18.75 | 18.75 | 1,743,600 |
| 03 abr 2024 | 18.36 | 18.62 | 18.28 | 18.60 | 18.60 | 2,292,100 |
| 02 abr 2024 | 18.69 | 18.71 | 18.11 | 18.43 | 18.43 | 2,043,100 |
| 01 abr 2024 | 19.16 | 19.18 | 18.87 | 18.90 | 18.90 | 1,527,400 |
| 28 mar 2024 | 18.96 | 19.17 | 18.89 | 19.15 | 19.15 | 1,100,300 |
| 27 mar 2024 | 18.21 | 19.02 | 18.21 | 18.96 | 18.96 | 2,436,700 |
| 26 mar 2024 | 18.65 | 18.71 | 17.81 | 18.08 | 18.08 | 2,784,400 |
| 25 mar 2024 | 18.89 | 19.06 | 18.57 | 18.69 | 18.69 | 2,346,800 |
| 22 mar 2024 | 18.98 | 18.99 | 18.69 | 18.78 | 18.78 | 1,499,300 |
| 21 mar 2024 | 18.91 | 19.10 | 18.76 | 18.93 | 18.93 | 1,552,100 |
| 20 mar 2024 | 18.80 | 18.90 | 18.52 | 18.88 | 18.88 | 1,560,900 |
| 19 mar 2024 | 18.35 | 18.92 | 18.35 | 18.80 | 18.80 | 1,702,100 |
| 18 mar 2024 | 18.53 | 18.75 | 18.37 | 18.41 | 18.41 | 1,847,600 |
| 15 mar 2024 | 18.40 | 18.88 | 18.34 | 18.64 | 18.64 | 5,814,000 |
| 14 mar 2024 | 18.90 | 18.90 | 18.40 | 18.56 | 18.56 | 2,034,500 |
| 14 mar 2024 | 0.46 Dividendo | |||||
| 13 mar 2024 | 19.45 | 19.63 | 19.17 | 19.33 | 18.87 | 2,225,400 |
| 12 mar 2024 | 20.37 | 20.48 | 19.12 | 19.38 | 18.92 | 3,425,800 |
| 11 mar 2024 | 20.46 | 20.74 | 20.40 | 20.68 | 20.19 | 1,279,200 |
| 08 mar 2024 | 20.69 | 20.82 | 20.37 | 20.46 | 19.97 | 1,249,900 |
| 07 mar 2024 | 20.83 | 20.91 | 20.51 | 20.55 | 20.06 | 1,290,000 |
| 06 mar 2024 | 20.67 | 20.77 | 20.47 | 20.72 | 20.23 | 1,337,500 |
| 05 mar 2024 | 20.71 | 20.96 | 20.45 | 20.56 | 20.07 | 1,664,700 |
| 04 mar 2024 | 20.70 | 21.03 | 20.64 | 20.84 | 20.34 | 1,738,900 |
| 01 mar 2024 | 20.42 | 20.71 | 20.05 | 20.63 | 20.14 | 1,662,700 |
| 29 feb 2024 | 20.73 | 20.81 | 20.35 | 20.42 | 19.93 | 1,758,000 |
| 28 feb 2024 | 20.58 | 20.84 | 20.49 | 20.59 | 20.10 | 922,700 |
| 27 feb 2024 | 20.53 | 20.68 | 20.40 | 20.64 | 20.15 | 1,017,900 |
| 26 feb 2024 | 20.50 | 20.60 | 20.21 | 20.35 | 19.87 | 1,192,500 |
| 23 feb 2024 | 20.52 | 20.88 | 20.46 | 20.60 | 20.11 | 980,200 |
| 22 feb 2024 | 20.19 | 20.56 | 20.04 | 20.48 | 19.99 | 1,131,100 |
| 21 feb 2024 | 20.47 | 20.52 | 20.17 | 20.37 | 19.89 | 1,447,400 |
| 20 feb 2024 | 19.71 | 20.49 | 19.60 | 20.46 | 19.97 | 1,678,300 |
| 16 feb 2024 | 19.80 | 20.11 | 19.70 | 19.80 | 19.33 | 1,590,300 |
| 15 feb 2024 | 19.86 | 20.20 | 19.80 | 20.07 | 19.59 | 1,217,500 |
| 14 feb 2024 | 19.99 | 20.15 | 19.63 | 19.82 | 19.35 | 1,392,400 |
| 13 feb 2024 | 20.14 | 20.42 | 19.67 | 19.91 | 19.44 | 2,362,800 |
| 12 feb 2024 | 20.65 | 21.05 | 20.29 | 20.89 | 20.39 | 2,609,600 |
| 09 feb 2024 | 22.00 | 22.30 | 20.39 | 20.46 | 19.97 | 5,271,600 |
| 08 feb 2024 | 23.26 | 23.34 | 23.13 | 23.28 | 22.73 | 1,480,900 |
| 07 feb 2024 | 23.29 | 23.45 | 22.93 | 23.15 | 22.60 | 984,400 |
| 06 feb 2024 | 22.84 | 23.26 | 22.71 | 23.19 | 22.64 | 757,500 |
| 05 feb 2024 | 22.91 | 23.04 | 22.75 | 22.92 | 22.37 | 1,054,700 |
| 02 feb 2024 | 23.03 | 23.43 | 22.78 | 23.22 | 22.67 | 1,347,000 |
| 01 feb 2024 | 23.31 | 23.54 | 22.98 | 23.38 | 22.82 | 1,319,300 |
| 31 ene 2024 | 23.71 | 23.74 | 23.12 | 23.21 | 22.66 | 2,261,700 |
| 30 ene 2024 | 24.07 | 24.22 | 23.57 | 23.66 | 23.10 | 2,479,500 |
| 29 ene 2024 | 24.09 | 24.30 | 23.80 | 24.23 | 23.65 | 1,080,000 |
| 26 ene 2024 | 24.08 | 24.15 | 23.89 | 24.10 | 23.53 | 895,500 |
| 25 ene 2024 | 23.35 | 23.91 | 23.30 | 23.88 | 23.31 | 1,321,500 |
| 24 ene 2024 | 23.59 | 23.70 | 23.07 | 23.23 | 22.68 | 960,100 |
| 23 ene 2024 | 23.22 | 23.63 | 23.01 | 23.47 | 22.91 | 1,502,300 |
| 22 ene 2024 | 22.95 | 23.26 | 22.81 | 23.01 | 22.46 | 2,098,800 |
| 19 ene 2024 | 23.27 | 23.39 | 22.80 | 22.85 | 22.31 | 1,894,000 |
| 18 ene 2024 | 23.46 | 23.64 | 23.14 | 23.30 | 22.75 | 1,737,000 |
| 17 ene 2024 | 23.05 | 23.43 | 22.92 | 23.40 | 22.84 | 1,386,000 |
| 16 ene 2024 | 25.25 | 25.29 | 22.72 | 23.28 | 22.73 | 3,113,500 |
| 12 ene 2024 | 25.81 | 25.93 | 25.28 | 25.44 | 24.83 | 710,400 |
| 11 ene 2024 | 25.82 | 26.01 | 25.51 | 25.61 | 25.00 | 1,004,300 |
| 10 ene 2024 | 25.76 | 26.07 | 25.68 | 26.03 | 25.41 | 784,100 |
| 09 ene 2024 | 25.60 | 25.76 | 25.50 | 25.67 | 25.06 | 712,100 |
| 08 ene 2024 | 25.60 | 25.91 | 25.60 | 25.80 | 25.19 | 1,195,300 |
| 05 ene 2024 | 25.19 | 25.94 | 25.19 | 25.60 | 24.99 | 1,778,300 |
| 04 ene 2024 | 25.43 | 25.43 | 25.11 | 25.29 | 24.69 | 1,057,600 |
| 03 ene 2024 | 26.02 | 26.38 | 25.33 | 25.35 | 24.75 | 959,800 |
| 02 ene 2024 | 26.17 | 26.84 | 26.05 | 26.41 | 25.78 | 1,133,500 |
| 29 dic 2023 | 26.15 | 26.34 | 26.00 | 26.17 | 25.55 | 904,100 |
| 28 dic 2023 | 26.26 | 26.44 | 26.24 | 26.28 | 25.65 | 756,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.