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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.83$136.23691,594——
2019-12-30$51.05$136.82762,015——
2019-12-27$51.17$137.14714,705——
2019-12-26$50.96$136.582,191,315——
2019-12-24$50.90$136.42629,569——
2019-12-23$50.76$136.04676,462——
2019-12-20$51.48$137.974,345,074——
2019-12-19$51.26$137.381,242,800——
2019-12-18$51.52$138.08924,569——
2019-12-17$51.53$138.111,101,137——
2019-12-16$51.18$137.171,377,640——
2019-12-13$50.72$135.941,520,325——
2019-12-12$51.86$138.991,257,917——
2019-12-11$51.55$137.09932,279——
2019-12-10$51.37$136.61983,953——
2019-12-09$52.15$138.691,104,425——
2019-12-06$53.07$141.13805,350——
2019-12-05$52.16$138.71507,312——
2019-12-04$51.83$137.831,198,060——
2019-12-03$51.75$137.621,455,545——
2019-12-02$52.21$138.841,512,183——
2019-11-29$52.32$139.14492,629——
2019-11-27$52.62$139.941,626,410——
2019-11-26$53.09$141.191,818,404——
2019-11-25$52.83$140.49685,590——
2019-11-22$52.33$139.16688,720——
2019-11-21$52.02$138.341,052,903——
2019-11-20$52.37$139.271,028,559——
2019-11-19$52.71$140.17947,143——
2019-11-18$53.57$142.46886,168——
2019-11-15$53.37$141.931,088,966——
2019-11-14$53.21$141.501,314,042——
2019-11-13$53.62$142.591,420,296——
2019-11-12$54.30$144.401,182,886——
2019-11-11$54.32$144.461,132,900——
2019-11-08$55.18$146.741,132,681——
2019-11-07$55.05$146.401,649,661——
2019-11-06$54.54$145.041,914,351——
2019-11-05$54.00$143.611,734,589——
2019-11-04$52.47$139.541,745,144——
2019-11-01$51.28$136.371,682,576——
2019-10-31$51.30$136.423,696,806——
2019-10-30$51.88$137.972,053,210——
2019-10-29$51.57$137.144,972,644——
2019-10-28$46.16$122.762,300,678——
2019-10-25$45.25$120.341,651,190——
2019-10-24$44.26$117.701,063,443——
2019-10-23$44.87$119.331,072,605——
2019-10-22$44.62$118.661,091,950——
2019-10-21$44.01$117.04867,999——
2019-10-18$43.61$115.971,282,435——
2019-10-17$43.04$114.461,054,832——
2019-10-16$42.56$113.18959,537——
2019-10-15$42.02$111.75813,736——
2019-10-14$41.26$109.731,057,895——
2019-10-11$40.88$108.711,011,812——
2019-10-10$39.33$104.59650,604——
2019-10-09$38.73$103.00860,808——
2019-10-08$38.45$102.25858,172——
2019-10-07$39.27$104.43664,850——
2019-10-04$39.50$105.04826,379——
2019-10-03$39.01$103.741,071,331——
2019-10-02$38.98$103.66990,579——
2019-10-01$40.10$106.64929,734——
2019-09-30$40.94$108.87831,329——
2019-09-27$40.92$108.82730,106——
2019-09-26$40.83$108.58641,879——
2019-09-25$40.68$108.18941,603——
2019-09-24$40.51$107.73902,020——
2019-09-23$41.06$109.19730,238——
2019-09-20$40.81$108.532,105,602——
2019-09-19$41.28$109.78842,809——
2019-09-18$41.96$111.59883,530——
2019-09-17$41.87$111.35504,982——
2019-09-16$41.87$111.35687,486——
2019-09-13$42.13$112.04966,217——
2019-09-12$42.18$112.171,458,075——
2019-09-11$42.04$110.741,290,151——
2019-09-10$41.86$110.261,565,616——
2019-09-09$40.42$106.471,300,384——
2019-09-06$38.98$102.681,069,901——
2019-09-05$38.30$100.881,142,323——
2019-09-04$36.77$96.85789,114——
2019-09-03$36.47$96.061,080,843——
2019-08-30$37.19$97.96832,643——
2019-08-29$37.26$98.14983,713——
2019-08-28$36.64$96.51741,370——
2019-08-27$36.33$95.70706,045——
2019-08-26$36.85$97.06953,303——
2019-08-23$36.86$97.091,252,128——
2019-08-22$39.08$102.94801,909——
2019-08-21$38.85$102.331,064,402——
2019-08-20$38.56$101.57930,343——
2019-08-19$39.20$103.25791,435——
2019-08-16$38.51$101.44691,218——
2019-08-15$37.58$98.991,000,458——
2019-08-14$37.68$99.251,366,526——
2019-08-13$38.77$102.12868,009——
2019-08-12$38.24$100.73852,668——
2019-08-09$38.98$102.68893,978——
2019-08-08$39.53$104.12845,340——
2019-08-07$39.07$102.911,357,900——
2019-08-06$38.47$101.331,665,483——
2019-08-05$37.62$99.091,798,542——
2019-08-02$38.51$101.441,247,025——
2019-08-01$38.87$102.391,903,676——
2019-07-31$39.97$105.285,459,264——
2019-07-30$40.30$106.153,579,126——
2019-07-29$38.98$102.681,964,429——
2019-07-26$39.31$103.542,058,434——
2019-07-25$39.47$103.971,718,275——
2019-07-24$39.71$104.602,312,722——
2019-07-23$40.18$105.841,243,651——
2019-07-22$39.53$104.121,258,242——
2019-07-19$39.63$104.391,310,642——
2019-07-18$39.54$104.151,911,675——
2019-07-17$39.27$103.441,959,989——
2019-07-16$39.29$103.49894,671——
2019-07-15$38.66$101.831,001,426——
2019-07-12$38.98$102.68808,179——
2019-07-11$37.84$99.67675,495——
2019-07-10$37.87$99.751,065,232——
2019-07-09$37.92$99.881,699,064——
2019-07-08$38.31$100.91715,796——
2019-07-05$38.90$102.46524,655——
2019-07-03$39.27$103.44402,062——
2019-07-02$38.90$102.46853,725——
2019-07-01$38.72$101.991,315,947——
2019-06-28$38.37$101.071,030,044——
2019-06-27$37.95$99.96508,199——
2019-06-26$37.29$98.221,147,764——
2019-06-25$37.44$98.621,041,739——
2019-06-24$37.74$99.41865,416——
2019-06-21$38.28$100.832,798,350——
2019-06-20$38.33$100.96810,302——
2019-06-19$38.20$100.62727,402——
2019-06-18$37.95$99.96909,703——
2019-06-17$37.61$99.07692,639——
2019-06-14$37.39$98.49789,016——
2019-06-13$37.77$99.49482,331——
2019-06-12$37.83$98.59892,414——
2019-06-11$37.71$98.281,115,076——
2019-06-10$37.27$97.131,468,749——
2019-06-07$37.92$98.83634,300——
2019-06-06$37.66$98.15825,969——
2019-06-05$37.65$98.12776,544——
2019-06-04$37.59$97.97826,321——
2019-06-03$36.01$93.851,289,886——
2019-05-31$35.51$92.551,512,423——
2019-05-30$36.48$95.071,013,513——
2019-05-29$36.83$95.991,486,750——
2019-05-28$36.64$95.491,200,471——
2019-05-24$37.19$96.92635,469——
2019-05-23$36.87$96.09748,458——
2019-05-22$37.55$97.86814,473——
2019-05-21$37.92$98.83930,428——
2019-05-20$37.30$97.211,221,860——
2019-05-17$37.53$97.81811,065——
2019-05-16$37.99$99.01978,587——
2019-05-15$37.73$98.33980,476——
2019-05-14$37.59$97.97946,819——
2019-05-13$37.06$96.591,260,250——
2019-05-10$38.45$100.21983,113——
2019-05-09$38.14$99.401,117,782——
2019-05-08$38.88$101.331,003,171——
2019-05-07$39.27$102.351,239,282——
2019-05-06$40.10$104.511,381,870——
2019-05-03$40.32$105.08936,927——
2019-05-02$39.77$103.651,242,205——
2019-05-01$39.53$103.022,257,873——
2019-04-30$39.36$102.583,580,104——
2019-04-29$41.62$108.471,516,277——
2019-04-26$42.01$109.491,065,086——
2019-04-25$41.69$108.65833,944——
2019-04-24$42.90$111.81901,933——
2019-04-23$42.98$112.011,057,284——
2019-04-22$42.84$111.65835,000——
2019-04-18$43.27$112.77770,906——
2019-04-17$43.31$112.87541,025——
2019-04-16$43.74$114.00783,934——
2019-04-15$43.20$112.59814,369——
2019-04-12$43.25$112.72718,861——
2019-04-11$43.21$112.61875,046——
2019-04-10$42.98$112.01881,199——
2019-04-09$42.32$110.29914,615——
2019-04-08$42.96$111.961,422,645——
2019-04-05$43.56$113.531,264,223——
2019-04-04$42.91$111.83831,011——
2019-04-03$42.60$111.02705,742——
2019-04-02$42.47$110.69496,719——
2019-04-01$42.62$111.08676,833——
2019-03-29$42.22$110.031,025,765——
2019-03-28$42.29$110.221,141,545——
2019-03-27$42.10$109.721,363,568——
2019-03-26$41.65$108.55733,628——
2019-03-25$41.14$107.22834,192——
2019-03-22$40.77$106.251,221,828——
2019-03-21$42.36$110.401,062,005——
2019-03-20$41.92$109.25980,391——
2019-03-19$42.70$111.28864,229——
2019-03-18$43.15$112.46784,087——
2019-03-15$43.00$112.072,577,679——
2019-03-14$43.06$112.221,262,977——
2019-03-13$43.64$112.741,108,585——
2019-03-12$43.99$113.65986,236——
2019-03-11$44.03$113.751,419,186——
2019-03-08$44.33$114.531,082,787——
2019-03-07$44.32$114.50943,347——
2019-03-06$45.05$116.39922,729——
2019-03-05$45.61$117.83896,510——
2019-03-04$45.98$118.79769,750——
2019-03-01$45.98$118.79896,259——
2019-02-28$45.42$117.34843,429——
2019-02-27$45.69$118.041,359,367——
2019-02-26$45.73$118.14633,832——
2019-02-25$46.07$119.021,084,387——
2019-02-22$45.88$118.53616,119——
2019-02-21$45.62$117.86839,797——
2019-02-20$45.27$116.961,636,005——
2019-02-19$45.20$116.77734,274——
2019-02-15$44.95$116.13944,627——
2019-02-14$44.38$114.661,423,685——
2019-02-13$44.24$114.29880,813——
2019-02-12$44.45$114.841,102,927——
2019-02-11$43.56$112.54984,244——
2019-02-08$43.45$112.25924,629——
2019-02-07$43.78$113.111,002,121——
2019-02-06$44.11$113.962,127,136——
2019-02-05$44.88$115.953,929,118——
2019-02-04$40.89$105.641,286,015——
2019-02-01$40.97$105.851,291,048——
2019-01-31$40.96$105.822,618,997——
2019-01-30$40.59$104.86876,822——
2019-01-29$40.28$104.06820,824——
2019-01-28$40.00$103.341,028,160——
2019-01-25$39.97$103.261,057,099——
2019-01-24$39.61$102.33997,023——
2019-01-23$38.82$100.29893,247——
2019-01-22$39.09$100.99951,957——
2019-01-18$39.61$102.331,013,629——
2019-01-17$38.87$100.42590,469——
2019-01-16$38.40$99.21981,805——
2019-01-15$38.43$99.28730,275——
2019-01-14$38.32$99.00581,090——
2019-01-11$38.34$99.05914,041——
2019-01-10$38.31$98.971,092,832——
2019-01-09$37.90$97.911,548,550——
2019-01-08$37.69$97.37929,285——
2019-01-07$37.16$96.001,012,967——
2019-01-04$36.52$94.35966,229——
2019-01-03$35.45$91.59843,427——
2019-01-02$36.01$93.031,379,675——