NYSE:LEG | Historical Stock Price | LEGGETT & PLATT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.33$4.44$14.84$49.61$165.891980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.77$2.83278,400——
1985-12-30$2.75$2.81132,000——
1985-12-27$2.68$2.74182,400——
1985-12-26$2.64$2.6973,200——
1985-12-24$2.62$2.6874,400——
1985-12-23$2.62$2.67205,200——
1985-12-20$2.62$2.68235,200——
1985-12-19$2.51$2.57205,200——
1985-12-18$2.56$2.62204,000——
1985-12-17$2.57$2.63188,400——
1985-12-16$2.55$2.61152,400——
1985-12-13$2.65$2.71144,000——
1985-12-12$2.62$2.68170,400——
1985-12-11$2.68$2.74152,400——
1985-12-10$2.57$2.6358,800——
1985-12-09$2.54$2.60139,200——
1985-12-06$2.58$2.6473,200——
1985-12-05$2.60$2.66237,600——
1985-12-04$2.53$2.59213,600——
1985-12-03$2.44$2.4960,000——
1985-12-02$2.40$2.45184,800——
1985-11-29$2.33$2.39142,800——
1985-11-27$2.31$2.3614,400——
1985-11-26$2.34$2.3913,200——
1985-11-25$2.34$2.3952,800——
1985-11-22$2.33$2.39202,800——
1985-11-21$2.33$2.39225,600——
1985-11-20$2.31$2.36492,000——
1985-11-19$2.31$2.3681,600——
1985-11-18$2.31$2.3644,400——
1985-11-15$2.31$2.35136,800——
1985-11-14$2.37$2.41309,600——
1985-11-13$2.27$2.3152,800——
1985-11-12$2.29$2.33374,400——
1985-11-11$2.26$2.30272,400——
1985-11-08$2.28$2.3231,200——
1985-11-07$2.28$2.3220,400——
1985-11-06$2.27$2.31147,600——
1985-11-05$2.24$2.28127,200——
1985-11-04$2.25$2.2951,600——
1985-11-01$2.25$2.2924,000——
1985-10-31$2.19$2.2216,800——
1985-10-30$2.21$2.2591,200——
1985-10-29$2.20$2.2466,000——
1985-10-28$2.18$2.229,600——
1985-10-25$2.19$2.2269,600——
1985-10-24$2.18$2.22128,400——
1985-10-23$2.18$2.2250,400——
1985-10-22$2.14$2.17200,400——
1985-10-21$2.15$2.1837,200——
1985-10-18$2.15$2.18139,200——
1985-10-17$2.16$2.1975,600——
1985-10-16$2.12$2.1525,200——
1985-10-15$2.12$2.1584,000——
1985-10-14$2.04$2.08112,800——
1985-10-11$2.15$2.18105,600——
1985-10-10$2.16$2.19106,800——
1985-10-09$2.16$2.19691,200——
1985-10-08$2.08$2.12223,200——
1985-10-07$2.03$2.07141,600——
1985-10-04$2.02$2.0651,600——
1985-10-03$2.00$2.038,400——
1985-10-02$2.00$2.0350,400——
1985-10-01$2.03$2.0733,600——
1985-09-30$2.03$2.078,400——
1985-09-26$2.02$2.0619,200——
1985-09-25$2.01$2.053,600——
1985-09-24$2.02$2.0654,000——
1985-09-23$2.05$2.099,600——
1985-09-20$2.03$2.078,400——
1985-09-19$2.05$2.0931,200——
1985-09-18$2.05$2.09128,400——
1985-09-17$2.04$2.0844,400——
1985-09-16$2.07$2.11208,800——
1985-09-13$2.07$2.11249,600——
1985-09-12$2.08$2.1279,200——
1985-09-11$2.09$2.1316,800——
1985-09-10$2.09$2.1366,000——
1985-09-09$2.07$2.11242,400——
1985-09-06$2.07$2.1110,800——
1985-09-05$2.07$2.1168,400——
1985-09-04$2.05$2.0932,400——
1985-09-03$2.04$2.08163,200——
1985-08-30$2.02$2.0625,200——
1985-08-29$2.03$2.0758,800——
1985-08-28$2.02$2.0612,000——
1985-08-27$2.02$2.0612,000——
1985-08-26$2.02$2.0654,000——
1985-08-23$2.03$2.071,200——
1985-08-22$2.01$2.0548,000——
1985-08-21$2.00$2.0320,400——
1985-08-20$1.98$2.0128,800——
1985-08-19$1.97$2.0013,200——
1985-08-16$1.98$2.0040,800——
1985-08-15$2.00$2.023,600——
1985-08-14$1.98$2.002,400——
1985-08-13$1.96$1.9832,400——
1985-08-12$1.96$1.9824,000——
1985-08-09$1.99$2.0119,200——
1985-08-08$2.03$2.0539,600——
1985-08-07$1.98$2.0010,800——
1985-08-06$1.99$2.0127,600——
1985-08-05$2.02$2.05147,600——
1985-08-02$2.02$2.0558,800——
1985-08-01$2.04$2.0744,400——
1985-07-31$2.00$2.0212,000——
1985-07-30$2.00$2.0221,600——
1985-07-29$1.99$2.0162,400——
1985-07-26$2.00$2.0263,600——
1985-07-25$2.02$2.05259,200——
1985-07-24$1.93$1.9544,400——
1985-07-23$1.91$1.9380,400——
1985-07-22$1.92$1.9414,400——
1985-07-19$1.94$1.9691,200——
1985-07-18$1.96$1.9819,200——
1985-07-17$1.96$1.9856,400——
1985-07-16$2.02$2.05146,400——
1985-07-15$2.07$2.1037,200——
1985-07-12$2.08$2.11139,200——
1985-07-11$2.12$2.15708,000——
1985-07-10$2.08$2.11314,400——
1985-07-09$2.04$2.07231,600——
1985-07-08$2.01$2.0366,000——
1985-07-05$2.05$2.08123,600——
1985-07-03$1.95$1.9764,800——
1985-07-02$1.92$1.94561,600——
1985-07-01$1.84$1.86374,400——
1985-06-28$1.84$1.8657,600——
1985-06-27$1.82$1.8412,000——
1985-06-26$1.82$1.849,600——
1985-06-25$1.82$1.8437,200——
1985-06-24$1.84$1.86150,000——
1985-06-21$1.82$1.8446,800——
1985-06-20$1.81$1.83103,200——
1985-06-19$1.80$1.82362,400——
1985-06-18$1.78$1.80523,200——
1985-06-17$1.79$1.81100,800——
1985-06-14$1.78$1.8096,000——
1985-06-13$1.75$1.7767,200——
1985-06-12$1.74$1.768,400——
1985-06-11$1.75$1.7752,800——
1985-06-10$1.72$1.743,600——
1985-06-07$1.74$1.7666,000——
1985-06-06$1.77$1.7940,800——
1985-06-05$1.76$1.7836,000——
1985-06-04$1.75$1.7712,000——
1985-06-03$1.73$1.7537,200——
1985-05-31$1.80$1.8237,200——
1985-05-30$1.80$1.82106,800——
1985-05-29$1.79$1.8185,200——
1985-05-28$1.79$1.8121,600——
1985-05-24$1.79$1.8132,400——
1985-05-23$1.78$1.8013,200——
1985-05-22$1.81$1.8351,600——
1985-05-21$1.79$1.8145,600——
1985-05-20$1.78$1.8051,600——
1985-05-17$1.77$1.7819,200——
1985-05-16$1.78$1.7951,600——
1985-05-15$1.73$1.7457,600——
1985-05-14$1.76$1.7749,200——
1985-05-13$1.77$1.7844,400——
1985-05-10$1.79$1.8067,200——
1985-05-09$1.74$1.7560,000——
1985-05-08$1.75$1.7633,600——
1985-05-07$1.73$1.748,400——
1985-05-06$1.73$1.7410,800——
1985-05-03$1.72$1.7313,200——
1985-05-02$1.72$1.7314,400——
1985-05-01$1.73$1.74192,000——
1985-04-30$1.72$1.73464,400——
1985-04-29$1.73$1.7432,400——
1985-04-26$1.73$1.7449,200——
1985-04-25$1.74$1.7534,800——
1985-04-24$1.72$1.7333,600——
1985-04-23$1.73$1.749,600——
1985-04-22$1.71$1.7220,400——
1985-04-19$1.73$1.7430,000——
1985-04-18$1.72$1.7330,000——
1985-04-17$1.73$1.7451,600——
1985-04-16$1.72$1.7333,600——
1985-04-15$1.73$1.7437,200——
1985-04-12$1.73$1.7438,400——
1985-04-11$1.72$1.7331,200——
1985-04-10$1.71$1.7226,400——
1985-04-09$1.69$1.7045,600——
1985-04-08$1.73$1.7432,400——
1985-04-04$1.78$1.7963,600——
1985-04-03$1.79$1.80115,200——
1985-04-02$1.75$1.76235,200——
1985-04-01$1.68$1.6945,600——
1985-03-29$1.67$1.6814,400——
1985-03-28$1.65$1.6625,200——
1985-03-27$1.62$1.637,200——
1985-03-26$1.60$1.6114,400——
1985-03-25$1.59$1.5920,400——
1985-03-22$1.59$1.597,200——
1985-03-21$1.60$1.6136,000——
1985-03-20$1.59$1.5934,800——
1985-03-19$1.57$1.5831,200——
1985-03-18$1.59$1.5990,000——
1985-03-15$1.66$1.6770,800——
1985-03-14$1.65$1.6649,200——
1985-03-13$1.66$1.679,600——
1985-03-12$1.65$1.6664,800——
1985-03-11$1.67$1.6813,200——
1985-03-08$1.71$1.72373,200——
1985-03-07$1.71$1.72260,400——
1985-03-06$1.73$1.74260,400——
1985-03-05$1.71$1.72169,200——
1985-03-04$1.71$1.7220,400——
1985-03-01$1.72$1.7339,600——
1985-02-28$1.74$1.75188,400——
1985-02-27$1.70$1.7172,000——
1985-02-26$1.70$1.7136,000——
1985-02-25$1.71$1.7264,800——
1985-02-22$1.69$1.70165,600——
1985-02-21$1.67$1.6874,400——
1985-02-20$1.67$1.6839,600——
1985-02-19$1.67$1.6815,600——
1985-02-15$1.68$1.69103,200——
1985-02-14$1.67$1.67242,400——
1985-02-13$1.67$1.67867,600——
1985-02-12$1.62$1.62247,200——
1985-02-11$1.59$1.5967,200——
1985-02-08$1.59$1.5972,000——
1985-02-07$1.60$1.6086,400——
1985-02-06$1.60$1.60114,000——
1985-02-05$1.62$1.6261,200——
1985-02-04$1.62$1.6232,400——
1985-02-01$1.60$1.6050,400——
1985-01-31$1.62$1.6227,600——
1985-01-30$1.62$1.62145,200——
1985-01-29$1.59$1.5955,200——
1985-01-28$1.59$1.5980,400——
1985-01-25$1.59$1.5972,000——
1985-01-24$1.59$1.5912,000——
1985-01-23$1.59$1.5918,000——
1985-01-22$1.59$1.5924,000——
1985-01-21$1.60$1.606,000——
1985-01-18$1.62$1.62178,800——
1985-01-17$1.59$1.5934,800——
1985-01-16$1.59$1.5938,400——
1985-01-15$1.59$1.5960,000——
1985-01-14$1.59$1.5946,800——
1985-01-11$1.57$1.574,800——
1985-01-10$1.59$1.5940,800——
1985-01-09$1.59$1.59109,200——
1985-01-08$1.59$1.5957,600——
1985-01-07$1.59$1.5922,800——
1985-01-04$1.56$1.56129,600——
1985-01-03$1.55$1.55111,600——
1985-01-02$1.56$1.566,000——