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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.30$123.901,167,486——
2020-12-30$44.25$123.761,299,168——
2020-12-29$42.72$119.48980,532——
2020-12-28$43.30$121.101,459,742——
2020-12-24$42.48$118.81568,202——
2020-12-23$41.89$117.16889,999——
2020-12-22$41.29$115.48725,937——
2020-12-21$40.97$114.59859,193——
2020-12-18$41.75$116.772,332,254——
2020-12-17$41.81$116.941,590,847——
2020-12-16$40.73$113.92668,548——
2020-12-15$41.39$115.761,102,455——
2020-12-14$40.29$112.69874,111——
2020-12-11$41.17$114.03695,860——
2020-12-10$42.55$117.851,578,201——
2020-12-09$41.76$115.662,191,639——
2020-12-08$42.50$117.711,475,774——
2020-12-07$44.13$122.23470,244——
2020-12-04$44.64$123.64590,334——
2020-12-03$44.27$122.61807,075——
2020-12-02$42.68$118.21523,087——
2020-12-01$42.80$118.54894,274——
2020-11-30$43.10$119.37910,480——
2020-11-27$44.30$122.70351,888——
2020-11-25$44.85$124.22715,174——
2020-11-24$44.52$123.31676,226——
2020-11-23$43.71$121.06588,739——
2020-11-20$43.46$120.371,241,450——
2020-11-19$43.25$119.79696,076——
2020-11-18$42.56$117.88619,722——
2020-11-17$42.76$118.43790,652——
2020-11-16$42.92$118.881,028,677——
2020-11-13$41.87$115.971,097,728——
2020-11-12$39.99$110.761,227,283——
2020-11-11$41.55$115.08766,501——
2020-11-10$42.99$119.071,199,939——
2020-11-09$41.80$115.771,182,874——
2020-11-06$40.67$112.641,129,925——
2020-11-05$42.31$117.19715,910——
2020-11-04$41.62$115.271,162,294——
2020-11-03$41.48$114.892,430,287——
2020-11-02$43.52$120.541,021,478——
2020-10-30$41.73$115.584,065,076——
2020-10-29$41.46$114.83956,087——
2020-10-28$40.63$112.53937,055——
2020-10-27$42.01$116.35848,858——
2020-10-26$43.19$119.62954,688——
2020-10-23$44.44$123.08600,299——
2020-10-22$44.18$122.36544,225——
2020-10-21$43.81$121.34506,847——
2020-10-20$44.26$122.59477,451——
2020-10-19$44.16$122.31685,682——
2020-10-16$45.50$126.02677,327——
2020-10-15$45.66$126.46696,761——
2020-10-14$44.89$124.33478,596——
2020-10-13$44.38$122.92536,327——
2020-10-12$44.99$124.61717,273——
2020-10-09$44.94$124.47889,938——
2020-10-08$44.23$122.50649,453——
2020-10-07$43.73$121.12938,709——
2020-10-06$42.30$117.16699,989——
2020-10-05$43.39$120.18467,808——
2020-10-02$42.66$118.15852,911——
2020-10-01$41.65$115.36813,659——
2020-09-30$41.17$114.03832,223——
2020-09-29$40.72$112.78667,462——
2020-09-28$42.15$116.74834,757——
2020-09-25$41.01$113.58764,353——
2020-09-24$41.21$114.14923,868——
2020-09-23$41.46$114.831,311,784——
2020-09-22$41.71$115.52791,150——
2020-09-21$41.47$114.861,742,804——
2020-09-18$44.07$122.064,270,691——
2020-09-17$44.93$124.441,092,616——
2020-09-16$44.53$123.33891,423——
2020-09-15$44.11$122.171,354,232——
2020-09-14$44.63$123.611,079,531——
2020-09-11$44.56$122.311,317,678——
2020-09-10$44.25$121.461,687,779——
2020-09-09$43.17$118.49985,926——
2020-09-08$42.59$116.901,230,532——
2020-09-04$42.17$115.75871,593——
2020-09-03$42.36$116.27962,980——
2020-09-02$43.57$119.591,024,311——
2020-09-01$42.43$116.461,125,821——
2020-08-31$41.00$112.54963,851——
2020-08-28$41.49$113.88828,132——
2020-08-27$41.13$112.89679,670——
2020-08-26$40.64$111.55514,111——
2020-08-25$40.49$111.14619,797——
2020-08-24$40.63$111.52702,773——
2020-08-21$39.85$109.381,380,128——
2020-08-20$39.21$107.62385,173——
2020-08-19$39.54$108.53477,730——
2020-08-18$39.63$108.78739,164——
2020-08-17$40.65$111.58822,585——
2020-08-14$40.29$110.59672,213——
2020-08-13$40.17$110.26427,077——
2020-08-12$40.81$112.02893,392——
2020-08-11$41.27$113.281,315,289——
2020-08-10$41.07$112.731,179,827——
2020-08-07$39.15$107.461,163,455——
2020-08-06$38.68$106.171,065,350——
2020-08-05$39.03$107.131,540,339——
2020-08-04$37.98$104.253,660,811——
2020-08-03$39.70$108.971,929,127——
2020-07-31$40.09$110.044,683,406——
2020-07-30$39.79$109.222,743,843——
2020-07-29$39.40$108.151,577,463——
2020-07-28$37.80$103.751,398,131——
2020-07-27$37.30$102.381,430,947——
2020-07-24$35.93$98.62857,421——
2020-07-23$36.35$99.77939,462——
2020-07-22$36.70$100.74773,439——
2020-07-21$35.80$98.26748,930——
2020-07-20$35.69$97.96761,619——
2020-07-17$36.54$100.30926,556——
2020-07-16$37.38$102.60802,259——
2020-07-15$37.52$102.991,104,573——
2020-07-14$35.44$97.28964,134——
2020-07-13$34.70$95.25882,659——
2020-07-10$34.90$95.79973,686——
2020-07-09$33.51$91.981,561,312——
2020-07-08$36.08$99.031,539,929——
2020-07-07$35.09$96.321,168,669——
2020-07-06$35.21$96.65843,079——
2020-07-02$34.34$94.26693,718——
2020-07-01$34.38$94.371,341,511——
2020-06-30$35.15$96.481,273,918——
2020-06-29$34.61$95.00666,356——
2020-06-26$32.43$89.011,315,913——
2020-06-25$33.49$91.921,165,610——
2020-06-24$33.76$92.671,816,850——
2020-06-23$35.52$97.501,226,760——
2020-06-22$33.90$93.05790,362——
2020-06-19$33.92$93.102,881,912——
2020-06-18$34.61$95.001,389,924——
2020-06-17$34.26$94.04659,177——
2020-06-16$35.21$96.651,296,424——
2020-06-15$33.74$92.61968,497——
2020-06-12$32.82$90.091,228,638——
2020-06-11$33.22$90.092,152,528——
2020-06-10$35.98$97.571,676,960——
2020-06-09$37.64$102.071,373,414——
2020-06-08$38.60$104.671,715,263——
2020-06-05$37.15$100.741,791,010——
2020-06-04$35.77$97.001,298,188——
2020-06-03$35.12$95.241,755,534——
2020-06-02$32.39$87.831,340,675——
2020-06-01$31.79$86.211,409,998——
2020-05-29$30.59$82.958,145,885——
2020-05-28$32.14$87.161,745,697——
2020-05-27$33.79$91.631,687,900——
2020-05-26$31.67$85.881,698,459——
2020-05-22$29.99$81.331,249,795——
2020-05-21$29.72$80.59759,130——
2020-05-20$29.62$80.321,128,697——
2020-05-19$28.55$77.421,080,803——
2020-05-18$30.44$82.552,160,392——
2020-05-15$26.61$72.161,834,631——
2020-05-14$27.03$73.302,257,513——
2020-05-13$24.62$66.762,055,745——
2020-05-12$27.11$73.521,539,982——
2020-05-11$28.47$77.201,636,711——
2020-05-08$29.80$80.812,371,743——
2020-05-07$26.87$72.873,771,949——
2020-05-06$27.76$75.283,615,755——
2020-05-05$30.34$82.283,220,505——
2020-05-04$34.06$92.361,780,091——
2020-05-01$33.75$91.521,380,012——
2020-04-30$35.13$95.268,035,345——
2020-04-29$36.02$97.681,790,262——
2020-04-28$33.74$91.501,494,238——
2020-04-27$32.29$87.561,700,414——
2020-04-24$29.88$81.032,674,772——
2020-04-23$28.83$78.181,490,576——
2020-04-22$27.44$74.411,091,887——
2020-04-21$26.99$73.19836,408——
2020-04-20$27.47$74.491,113,257——
2020-04-17$28.89$78.341,233,375——
2020-04-16$26.76$72.571,173,569——
2020-04-15$26.40$71.591,185,037——
2020-04-14$29.02$78.701,077,924——
2020-04-13$28.68$77.77957,410——
2020-04-09$29.88$81.031,669,191——
2020-04-08$28.77$78.021,281,630——
2020-04-07$26.56$72.021,527,292——
2020-04-06$25.33$68.691,489,990——
2020-04-03$22.72$61.611,552,224——
2020-04-02$24.21$65.651,602,758——
2020-04-01$24.42$66.221,351,577——
2020-03-31$26.68$72.351,571,922——
2020-03-30$28.07$76.12982,249——
2020-03-27$27.95$75.791,155,607——
2020-03-26$30.31$82.191,405,362——
2020-03-25$27.62$74.901,291,560——
2020-03-24$26.49$71.831,040,871——
2020-03-23$22.47$60.931,550,270——
2020-03-20$23.84$64.651,580,180——
2020-03-19$26.15$70.911,976,619——
2020-03-18$23.85$64.681,463,417——
2020-03-17$28.11$76.232,125,644——
2020-03-16$27.45$74.442,258,201——
2020-03-13$32.44$87.971,694,828——
2020-03-12$29.73$80.621,333,348——
2020-03-11$34.30$91.931,420,180——
2020-03-10$36.57$98.011,253,827——
2020-03-09$34.06$91.291,178,705——
2020-03-06$37.76$101.201,405,590——
2020-03-05$38.26$102.541,117,204——
2020-03-04$40.51$108.57618,059——
2020-03-03$39.14$104.901,066,975——
2020-03-02$40.25$107.881,300,775——
2020-02-28$39.66$106.292,470,394——
2020-02-27$39.15$104.931,660,923——
2020-02-26$40.71$109.111,417,960——
2020-02-25$41.53$111.311,141,206——
2020-02-24$43.15$115.651,561,567——
2020-02-21$44.65$119.67966,452——
2020-02-20$45.19$121.12562,158——
2020-02-19$44.98$120.55573,429——
2020-02-18$45.06$120.77689,888——
2020-02-14$45.60$122.21478,689——
2020-02-13$45.46$121.84565,514——
2020-02-12$46.08$123.50574,941——
2020-02-11$45.48$121.89821,516——
2020-02-10$44.92$120.39826,082——
2020-02-07$45.09$120.85933,443——
2020-02-06$46.41$124.391,110,841——
2020-02-05$46.88$125.651,764,978——
2020-02-04$47.53$127.392,813,609——
2020-02-03$46.96$125.862,926,681——
2020-01-31$47.59$127.555,575,725——
2020-01-30$49.37$132.32941,662——
2020-01-29$49.36$132.29863,630——
2020-01-28$50.21$134.571,085,748——
2020-01-27$49.69$133.181,553,598——
2020-01-24$50.88$136.37828,876——
2020-01-23$51.31$137.521,115,198——
2020-01-22$51.44$137.87748,486——
2020-01-21$51.14$137.06841,530——
2020-01-17$51.20$137.22971,988——
2020-01-16$51.58$138.24816,896——
2020-01-15$50.99$136.66799,311——
2020-01-14$50.67$135.80958,751——
2020-01-13$50.51$135.37880,339——
2020-01-10$49.45$132.53842,701——
2020-01-09$49.67$133.12977,086——
2020-01-08$49.58$132.88936,932——
2020-01-07$49.33$132.21870,613——
2020-01-06$50.00$134.01921,703——
2020-01-03$49.78$133.421,174,168——
2020-01-02$50.34$134.921,385,726——