NYSE:LII | Historical Stock Price | LENNOX INTERNATIONAL 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
1999-07-29 to 2026-09-04
Data captured

Stock Price Chart

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

$7.13$19.42$52.94$144.31$393.38$1,072.291999-07-292026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$20.35$23.96137,000——
2004-12-30$20.21$23.80140,800——
2004-12-29$20.22$23.81158,700——
2004-12-28$20.49$24.13173,600——
2004-12-27$20.05$23.61128,900——
2004-12-23$20.10$23.67126,900——
2004-12-22$20.00$23.55169,000——
2004-12-21$19.90$23.32382,400——
2004-12-20$19.75$23.14218,100——
2004-12-17$19.65$23.02473,500——
2004-12-16$19.01$22.27338,700——
2004-12-15$19.22$22.52351,600——
2004-12-14$18.89$22.13235,000——
2004-12-13$18.77$21.99208,600——
2004-12-10$18.42$21.58135,700——
2004-12-09$18.14$21.25187,500——
2004-12-08$18.09$21.20302,100——
2004-12-07$18.00$21.09181,500——
2004-12-06$18.16$21.28127,700——
2004-12-03$18.41$21.57386,600——
2004-12-02$18.62$21.82289,200——
2004-12-01$18.18$21.30281,700——
2004-11-30$17.99$21.08234,900——
2004-11-29$18.08$21.18394,800——
2004-11-26$17.74$20.79164,800——
2004-11-24$18.14$21.25326,300——
2004-11-23$17.88$20.95334,700——
2004-11-22$17.89$20.96349,300——
2004-11-19$17.33$20.31343,400——
2004-11-18$17.69$20.73261,300——
2004-11-17$17.66$20.69310,500——
2004-11-16$17.42$20.41301,200——
2004-11-15$17.70$20.74329,900——
2004-11-12$17.26$20.22197,500——
2004-11-11$17.21$20.16499,900——
2004-11-10$16.52$19.36505,100——
2004-11-09$15.98$18.7282,700——
2004-11-08$15.80$18.51217,000——
2004-11-05$16.17$18.95427,800——
2004-11-04$15.59$18.27231,900——
2004-11-03$15.19$17.80392,600——
2004-11-02$14.91$17.47272,500——
2004-11-01$14.70$17.2288,900——
2004-10-29$14.46$16.9470,800——
2004-10-28$14.62$17.13185,500——
2004-10-27$14.53$17.02210,900——
2004-10-26$14.35$16.81140,900——
2004-10-25$14.31$16.77157,900——
2004-10-22$14.00$16.40169,900——
2004-10-21$14.43$16.91166,500——
2004-10-20$14.41$16.88209,800——
2004-10-19$14.33$16.79160,000——
2004-10-18$14.51$17.00499,000——
2004-10-15$14.73$17.26141,700——
2004-10-14$14.43$16.91159,100——
2004-10-13$14.86$17.41230,900——
2004-10-12$15.00$17.58270,400——
2004-10-11$15.03$17.61575,800——
2004-10-08$15.01$17.59323,500——
2004-10-07$14.86$17.41174,300——
2004-10-06$15.30$17.93224,900——
2004-10-05$15.15$17.75292,700——
2004-10-04$15.08$17.67713,700——
2004-10-01$15.33$17.96241,000——
2004-09-30$14.94$17.51161,000——
2004-09-29$14.90$17.46146,000——
2004-09-28$14.85$17.40239,800——
2004-09-27$14.83$17.38221,600——
2004-09-24$15.22$17.8399,900——
2004-09-23$15.20$17.81163,100——
2004-09-22$15.26$17.88231,900——
2004-09-21$15.66$18.35205,800——
2004-09-20$15.33$17.96598,700——
2004-09-17$16.14$18.91382,600——
2004-09-16$15.94$18.68263,500——
2004-09-15$16.08$18.84228,600——
2004-09-14$16.34$19.15153,900——
2004-09-13$16.75$19.6386,500——
2004-09-10$16.55$19.39225,100——
2004-09-09$16.84$19.73228,400——
2004-09-08$16.25$19.04313,600——
2004-09-07$16.64$19.39162,800——
2004-09-03$16.46$19.1877,200——
2004-09-02$16.61$19.35200,900——
2004-09-01$16.44$19.15179,600——
2004-08-31$16.26$18.94121,300——
2004-08-30$16.12$18.78355,300——
2004-08-27$16.37$19.07128,100——
2004-08-26$16.35$19.05259,400——
2004-08-25$16.15$18.81135,400——
2004-08-24$16.23$18.91194,000——
2004-08-23$16.06$18.71165,500——
2004-08-20$16.40$19.11263,800——
2004-08-19$16.48$19.20475,800——
2004-08-18$17.26$20.11126,000——
2004-08-17$17.10$19.92188,600——
2004-08-16$17.00$19.81117,700——
2004-08-13$16.46$19.1898,600——
2004-08-12$16.40$19.11228,700——
2004-08-11$17.02$19.83146,800——
2004-08-10$16.75$19.51152,400——
2004-08-09$16.42$19.13268,500——
2004-08-06$16.60$19.34149,800——
2004-08-05$17.01$19.82121,600——
2004-08-04$17.29$20.14162,400——
2004-08-03$17.11$19.93164,000——
2004-08-02$17.70$20.62124,200——
2004-07-30$17.62$20.53119,900——
2004-07-29$17.56$20.4677,400——
2004-07-28$17.20$20.04132,600——
2004-07-27$17.35$20.2180,700——
2004-07-26$17.03$19.84132,400——
2004-07-23$17.01$19.82183,300——
2004-07-22$16.95$19.75248,700——
2004-07-21$17.42$20.29205,500——
2004-07-20$17.71$20.63184,700——
2004-07-19$17.57$20.47127,400——
2004-07-16$17.48$20.36106,300——
2004-07-15$17.50$20.3980,200——
2004-07-14$17.24$20.08122,500——
2004-07-13$17.68$20.6051,200——
2004-07-12$17.53$20.4257,700——
2004-07-09$17.62$20.53143,600——
2004-07-08$17.41$20.2892,400——
2004-07-07$17.66$20.57103,000——
2004-07-06$17.75$20.68115,200——
2004-07-02$18.31$21.33111,400——
2004-07-01$18.00$20.97149,800——
2004-06-30$18.10$21.09116,200——
2004-06-29$18.20$21.20228,700——
2004-06-28$17.66$20.57188,800——
2004-06-25$17.50$20.39230,300——
2004-06-24$17.32$20.1884,600——
2004-06-23$17.39$20.26115,900——
2004-06-22$17.29$20.14192,100——
2004-06-21$17.05$19.86167,300——
2004-06-18$17.30$20.15199,600——
2004-06-17$17.40$20.27159,600——
2004-06-16$17.04$19.85111,600——
2004-06-15$16.90$19.69146,700——
2004-06-14$16.86$19.64285,300——
2004-06-10$16.94$19.74147,600——
2004-06-09$16.83$19.61175,900——
2004-06-08$17.03$19.84304,600——
2004-06-07$17.03$19.84113,300——
2004-06-04$16.36$19.06113,400——
2004-06-03$16.35$19.05125,700——
2004-06-02$16.66$19.41110,000——
2004-06-01$16.42$19.13122,000——
2004-05-28$16.48$19.20120,200——
2004-05-27$16.49$19.21150,300——
2004-05-26$16.90$19.69180,300——
2004-05-25$16.89$19.68461,200——
2004-05-24$16.45$19.16174,900——
2004-05-21$16.17$18.84189,900——
2004-05-20$16.09$18.63124,000——
2004-05-19$15.78$18.28183,000——
2004-05-18$15.87$18.3882,300——
2004-05-17$15.66$18.14120,500——
2004-05-14$15.84$18.34106,700——
2004-05-13$15.85$18.36125,400——
2004-05-12$16.20$18.76142,500——
2004-05-11$16.11$18.66219,300——
2004-05-10$15.78$18.28158,300——
2004-05-07$16.03$18.56248,500——
2004-05-06$16.19$18.75324,700——
2004-05-05$16.89$19.56141,700——
2004-05-04$17.04$19.73315,200——
2004-05-03$16.37$18.96408,400——
2004-04-30$16.71$19.35294,700——
2004-04-29$16.65$19.28207,700——
2004-04-28$16.80$19.46176,400——
2004-04-27$17.30$20.04344,300——
2004-04-26$17.22$19.94122,100——
2004-04-23$17.48$20.24174,900——
2004-04-22$17.56$20.34303,500——
2004-04-21$17.39$20.14160,300——
2004-04-20$17.33$20.07143,100——
2004-04-19$17.67$20.46137,400——
2004-04-16$17.76$20.57221,700——
2004-04-15$17.46$20.22353,800——
2004-04-14$17.94$20.78209,000——
2004-04-13$18.10$20.96218,400——
2004-04-12$18.70$21.6694,700——
2004-04-08$18.30$21.19241,400——
2004-04-07$18.75$21.71121,800——
2004-04-06$19.06$22.07173,400——
2004-04-05$19.04$22.05244,700——
2004-04-02$18.90$21.89141,100——
2004-04-01$18.42$21.33162,300——
2004-03-31$18.55$21.48276,700——
2004-03-30$18.62$21.56480,600——
2004-03-29$18.71$21.67233,700——
2004-03-26$18.38$21.29181,300——
2004-03-25$18.60$21.54343,000——
2004-03-24$18.19$20.96468,000——
2004-03-23$18.85$21.72351,100——
2004-03-22$18.70$21.54250,300——
2004-03-19$19.00$21.89144,300——
2004-03-18$18.87$21.74190,100——
2004-03-17$19.01$21.90302,500——
2004-03-16$19.06$21.96319,300——
2004-03-15$18.96$21.84447,200——
2004-03-12$18.72$21.57217,600——
2004-03-11$18.26$21.04782,100——
2004-03-10$19.00$21.89270,200——
2004-03-09$19.01$21.90267,800——
2004-03-08$19.06$21.96292,800——
2004-03-05$19.16$22.07308,700——
2004-03-04$19.05$21.95319,000——
2004-03-03$18.86$21.73385,700——
2004-03-02$18.81$21.67215,900——
2004-03-01$18.91$21.79183,700——
2004-02-27$18.61$21.44163,900——
2004-02-26$18.58$21.41182,900——
2004-02-25$18.68$21.52426,600——
2004-02-24$18.54$21.36258,200——
2004-02-23$18.41$21.21282,600——
2004-02-20$18.52$21.34230,600——
2004-02-19$18.35$21.14154,800——
2004-02-18$18.53$21.35161,500——
2004-02-17$18.98$21.87341,800——
2004-02-13$18.52$21.34229,600——
2004-02-12$18.84$21.71461,200——
2004-02-11$18.68$21.52131,400——
2004-02-10$18.50$21.31251,200——
2004-02-09$18.15$20.91320,100——
2004-02-06$18.25$21.03481,500——
2004-02-05$17.50$20.161,069,400——
2004-02-04$16.10$18.55178,600——
2004-02-03$16.76$19.31151,100——
2004-02-02$16.73$19.27169,000——
2004-01-30$16.50$19.01392,200——
2004-01-29$16.85$19.41235,300——
2004-01-28$16.52$19.03247,400——
2004-01-27$16.93$19.50173,100——
2004-01-26$17.08$19.6889,500——
2004-01-23$17.10$19.70161,300——
2004-01-22$16.85$19.4191,600——
2004-01-21$16.99$19.57248,700——
2004-01-20$16.84$19.40156,300——
2004-01-16$16.78$19.33144,800——
2004-01-15$17.00$19.59175,000——
2004-01-14$16.79$19.34297,600——
2004-01-13$16.40$18.89103,300——
2004-01-12$16.35$18.8493,700——
2004-01-09$16.11$18.5691,300——
2004-01-08$16.30$18.78113,000——
2004-01-07$16.25$18.72252,600——
2004-01-06$16.25$18.72663,700——
2004-01-05$15.50$17.861,760,100——
2004-01-02$16.81$19.3784,600——