Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	398.17	408.77	395.47	404.74	917,711	+5.48(+1.37%)
Nov 29, 2023	406.25	408.39	399.13	399.26	274,853	-0.21(-0.05%)
Nov 28, 2023	408.80	411.99	398.19	399.47	300,231	-10.80(-2.63%)
Nov 27, 2023	412.05	413.20	406.88	410.27	277,163	-4.20(-1.01%)
Nov 24, 2023	408.02	416.12	407.96	414.47	120,825	+5.25(+1.28%)
Nov 22, 2023	409.38	414.02	408.80	409.22	207,545	+0.63(+0.15%)
Nov 21, 2023	403.52	411.84	403.52	408.59	314,710	+3.01(+0.74%)
Nov 20, 2023	403.23	406.20	397.75	405.59	220,617	+1.89(+0.47%)
Nov 17, 2023	404.18	405.96	399.38	403.70	289,511	+0.50(+0.12%)
Nov 16, 2023	402.78	407.00	401.50	403.20	205,146	+1.47(+0.37%)
Nov 15, 2023	402.10	407.50	400.42	401.73	243,758	-1.35(-0.34%)
Nov 14, 2023	399.66	408.98	399.66	403.08	254,507	+11.97(+3.06%)
Nov 13, 2023	392.82	394.79	389.78	391.11	186,336	-3.63(-0.92%)
Nov 10, 2023	389.17	394.90	386.65	394.74	206,634	+8.64(+2.24%)
Nov 09, 2023	393.38	394.54	384.29	386.10	228,192	-6.17(-1.57%)
Nov 08, 2023	390.73	394.72	389.69	392.27	219,765	+2.70(+0.69%)
Nov 07, 2023	382.93	392.84	381.50	389.57	221,541	+6.23(+1.63%)
Nov 06, 2023	384.05	388.32	379.69	383.34	202,363	-1.95(-0.51%)
Nov 03, 2023	385.95	394.16	384.26	385.29	313,673	+4.69(+1.23%)
Nov 02, 2023	387.49	393.21	379.54	380.61	403,872	-0.91(-0.24%)
Nov 01, 2023	370.76	381.70	370.25	381.51	441,002	+12.72(+3.45%)
Oct 31, 2023	365.10	374.21	364.94	368.79	449,123	+5.12(+1.41%)
Oct 30, 2023	361.40	367.60	357.16	363.68	372,401	+6.63(+1.86%)
Oct 27, 2023	357.29	363.92	353.14	357.05	490,478	+0.63(+0.18%)
Oct 26, 2023	351.68	367.85	347.14	356.42	938,228	+18.72(+5.54%)
Oct 25, 2023	341.93	341.93	332.95	337.70	730,070	-6.18(-1.80%)
Oct 24, 2023	351.11	354.05	342.76	343.88	359,695	-4.26(-1.22%)
Oct 23, 2023	347.36	352.80	346.21	348.14	316,369	+1.28(+0.37%)
Oct 20, 2023	354.53	356.73	345.32	346.86	369,891	-8.80(-2.47%)
Oct 19, 2023	355.73	367.81	352.48	355.65	540,495	-4.37(-1.21%)
Oct 18, 2023	371.78	371.78	358.65	360.02	377,707	-16.64(-4.42%)
Oct 17, 2023	380.63	381.92	370.39	376.67	422,824	+1.15(+0.30%)
Oct 16, 2023	374.60	378.63	372.52	375.52	202,734	+7.52(+2.04%)
Oct 13, 2023	382.79	383.23	365.50	368.00	366,228	-14.86(-3.88%)
Oct 12, 2023	386.97	387.50	376.76	382.86	244,015	-5.50(-1.42%)
Oct 11, 2023	380.75	389.74	380.75	388.36	270,062	+8.15(+2.14%)
Oct 10, 2023	378.69	387.91	378.12	380.21	332,468	+2.27(+0.60%)
Oct 09, 2023	375.23	378.25	367.54	377.94	364,747	+6.08(+1.64%)
Oct 06, 2023	365.32	373.68	357.61	371.86	372,902	+1.59(+0.43%)
Oct 05, 2023	369.51	372.98	365.93	370.26	386,849	-0.36(-0.10%)
Oct 04, 2023	362.53	372.05	361.25	370.62	258,682	+8.96(+2.48%)
Oct 03, 2023	365.41	367.81	358.07	361.67	275,043	-5.43(-1.48%)
Oct 02, 2023	372.37	376.78	364.63	367.10	413,054	-5.57(-1.50%)
Sep 29, 2023	379.96	382.30	372.35	372.67	232,160	-4.62(-1.22%)
Sep 28, 2023	370.45	383.16	369.48	377.29	231,498	+4.66(+1.25%)
Sep 27, 2023	366.17	373.20	364.20	372.63	339,122	+8.98(+2.47%)
Sep 26, 2023	376.65	378.39	363.13	363.66	372,429	-14.64(-3.87%)
Sep 25, 2023	371.31	378.60	373.36	378.30	262,698	+5.56(+1.49%)
Sep 22, 2023	371.37	378.42	371.37	372.73	408,993	+6.28(+1.71%)
Sep 21, 2023	368.79	369.15	361.07	366.45	362,174	-5.31(-1.43%)
Sep 20, 2023	375.57	380.81	371.48	371.77	142,399	-2.91(-0.78%)
Sep 19, 2023	374.38	375.93	368.49	374.67	171,369	-1.17(-0.31%)
Sep 18, 2023	374.89	378.54	371.73	375.84	209,258	+1.19(+0.32%)
Sep 15, 2023	375.84	377.41	367.75	374.65	510,186	-4.68(-1.23%)
Sep 14, 2023	378.83	383.81	373.00	379.33	254,993	+2.57(+0.68%)
Sep 13, 2023	382.00	385.06	374.99	376.76	307,253	-7.20(-1.87%)
Sep 12, 2023	387.34	391.17	380.29	383.96	291,821	-6.26(-1.60%)
Sep 11, 2023	387.46	390.97	384.10	390.22	286,070	+4.81(+1.25%)
Sep 08, 2023	382.68	388.15	380.02	385.41	524,972	+2.13(+0.56%)
Sep 07, 2023	376.35	384.27	370.10	383.28	423,882	+6.44(+1.71%)
Sep 06, 2023	372.53	385.52	372.47	376.84	350,782	+5.07(+1.36%)
Sep 05, 2023	378.65	379.12	366.31	371.78	252,100	-8.78(-2.31%)
Sep 01, 2023	376.18	381.78	375.56	380.56	373,903	+5.52(+1.47%)
Aug 31, 2023	373.44	376.24	372.73	375.03	402,465	+3.39(+0.91%)
Aug 30, 2023	370.95	374.02	370.27	371.64	217,695	+2.87(+0.78%)
Aug 29, 2023	357.14	369.28	357.14	368.77	199,586	+8.36(+2.32%)
Aug 28, 2023	358.42	363.24	358.08	360.42	183,101	+2.46(+0.69%)
Aug 25, 2023	356.68	361.11	349.55	357.96	168,025	+3.03(+0.85%)
Aug 24, 2023	360.70	364.74	354.93	354.93	156,245	-7.09(-1.96%)
Aug 23, 2023	349.08	362.37	348.37	362.01	411,911	+14.19(+4.08%)
Aug 22, 2023	346.15	349.80	343.75	347.82	239,597	+2.54(+0.74%)
Aug 21, 2023	346.83	349.00	340.54	345.28	267,820	-0.64(-0.19%)
Aug 18, 2023	347.46	350.81	344.55	345.93	353,939	-3.56(-1.02%)
Aug 17, 2023	361.98	365.15	349.43	349.49	308,218	-14.66(-4.03%)
Aug 16, 2023	365.87	370.58	364.10	364.15	165,604	-2.39(-0.65%)
Aug 15, 2023	367.08	371.14	365.94	366.54	152,967	-3.26(-0.88%)
Aug 14, 2023	366.56	372.36	365.14	369.80	155,314	+1.64(+0.44%)
Aug 11, 2023	368.68	371.77	368.04	368.17	220,457	-0.71(-0.19%)
Aug 10, 2023	371.13	373.58	366.24	368.87	146,404	-0.15(-0.04%)
Aug 09, 2023	373.73	373.73	367.41	369.02	192,133	-5.47(-1.46%)
Aug 08, 2023	371.53	374.99	366.17	374.49	181,118	+0.23(+0.06%)
Aug 07, 2023	371.05	379.48	371.05	374.26	231,538	+5.20(+1.41%)
Aug 04, 2023	373.68	376.95	368.42	369.06	322,906	-1.69(-0.46%)
Aug 03, 2023	368.98	372.32	366.65	370.75	267,790	+0.85(+0.23%)
Aug 02, 2023	370.56	371.75	363.90	369.89	275,015	-2.21(-0.59%)
Aug 01, 2023	363.82	372.37	363.82	372.11	372,674	+7.48(+2.05%)
Jul 31, 2023	362.07	365.60	359.10	364.62	296,223	+4.05(+1.12%)
Jul 28, 2023	357.99	367.44	357.30	360.58	535,229	+6.85(+1.94%)
Jul 27, 2023	348.94	354.60	338.16	353.73	765,400	+20.31(+6.09%)
Jul 26, 2023	330.55	333.68	329.06	333.42	342,332	+2.44(+0.74%)
Jul 25, 2023	327.30	332.86	326.95	330.97	237,828	+1.61(+0.49%)
Jul 24, 2023	329.99	334.76	327.69	329.37	219,532	+0.94(+0.29%)
Jul 21, 2023	330.00	331.63	326.42	328.42	272,470	-1.04(-0.32%)
Jul 20, 2023	332.74	334.07	328.13	329.47	306,441	-2.22(-0.67%)
Jul 19, 2023	335.68	336.92	329.51	331.69	500,455	-5.05(-1.50%)
Jul 18, 2023	335.77	340.23	335.77	336.74	171,202	-1.11(-0.33%)
Jul 17, 2023	334.25	339.56	331.83	337.85	259,545	+4.30(+1.29%)
Jul 14, 2023	334.70	335.14	331.19	333.55	214,627	-1.19(-0.36%)
Jul 13, 2023	331.73	334.81	329.60	334.75	238,648	+3.01(+0.91%)
Jul 12, 2023	329.46	334.86	329.46	331.74	290,910	+7.07(+2.18%)
Jul 11, 2023	323.65	326.49	323.65	324.66	126,712	+2.51(+0.78%)
Jul 10, 2023	317.90	324.29	315.66	322.15	251,867	+4.52(+1.42%)
Jul 07, 2023	315.25	321.22	314.16	317.63	286,250	+1.67(+0.53%)
Jul 06, 2023	316.87	317.09	311.70	315.96	226,089	-3.22(-1.01%)
Jul 05, 2023	321.77	322.30	317.51	319.18	237,256	-5.37(-1.65%)
Jul 03, 2023	322.30	325.47	320.88	324.54	99,035	+0.97(+0.30%)
Jun 30, 2023	322.64	326.25	321.09	323.57	233,124	+3.06(+0.95%)
Jun 29, 2023	317.83	321.04	315.44	320.51	195,341	+2.63(+0.83%)
Jun 28, 2023	317.78	319.33	317.19	317.88	253,489	-1.25(-0.39%)
Jun 27, 2023	313.90	320.65	312.22	319.13	337,243	+7.63(+2.45%)
Jun 26, 2023	308.62	312.60	308.62	311.50	195,513	+3.23(+1.05%)
Jun 23, 2023	306.59	311.28	306.46	308.26	343,231	-1.27(-0.41%)
Jun 22, 2023	310.71	311.76	306.78	309.53	212,402	-0.56(-0.18%)
Jun 21, 2023	309.34	311.06	307.00	310.09	322,473	+1.37(+0.45%)
Jun 20, 2023	305.66	310.57	305.66	308.72	222,065	+1.12(+0.36%)
Jun 16, 2023	307.11	309.16	305.04	307.60	383,606	+2.27(+0.74%)
Jun 15, 2023	302.40	306.51	300.99	305.33	331,902	+26.49(+9.50%)
May 08, 2023	280.65	280.65	276.12	278.83	191,287	-0.60(-0.22%)
May 05, 2023	276.90	281.74	276.52	279.44	185,386	+3.78(+1.37%)
May 04, 2023	281.63	281.65	274.31	275.66	329,723	-4.48(-1.60%)
May 03, 2023	280.02	283.70	279.19	280.14	431,025	+1.64(+0.59%)
May 02, 2023	279.44	279.44	274.12	278.50	266,989	-0.81(-0.29%)
May 01, 2023	277.87	282.07	276.73	279.31	296,049	+0.52(+0.18%)
Apr 28, 2023	277.78	281.80	272.58	278.79	388,101	+1.69(+0.61%)
Apr 27, 2023	266.66	277.80	261.95	277.10	936,175	+22.87(+9.00%)
Apr 26, 2023	255.26	258.26	253.90	254.23	412,680	-1.89(-0.74%)
Apr 25, 2023	257.99	260.70	256.10	256.12	430,387	-1.98(-0.77%)
Apr 24, 2023	257.12	261.05	255.22	258.09	313,682	-1.61(-0.62%)
Apr 21, 2023	261.76	263.09	256.97	259.71	217,796	-0.91(-0.35%)
Apr 20, 2023	254.95	262.36	254.47	260.62	379,368	+4.62(+1.80%)
Apr 19, 2023	251.44	256.03	250.77	256.00	304,035	+4.38(+1.74%)
Apr 18, 2023	250.68	252.17	248.18	251.62	398,920	+3.90(+1.57%)
Apr 17, 2023	247.32	250.46	245.31	247.72	343,328	+1.20(+0.49%)
Apr 14, 2023	249.09	252.35	243.50	246.52	337,123	-1.93(-0.78%)
Apr 13, 2023	245.81	248.96	240.97	248.45	314,279	+4.09(+1.67%)
Apr 12, 2023	243.83	246.12	242.70	244.37	368,437	+4.23(+1.76%)
Apr 11, 2023	235.87	241.56	235.87	240.13	392,385	+5.81(+2.48%)
Apr 10, 2023	229.59	235.10	229.59	234.32	340,535	+1.74(+0.75%)
Apr 06, 2023	232.75	233.80	229.43	232.58	183,880	-0.29(-0.12%)
Apr 05, 2023	234.94	237.85	230.51	232.87	351,911	-2.17(-0.92%)
Apr 04, 2023	244.52	245.77	233.45	235.03	233,404	-9.55(-3.91%)
Apr 03, 2023	247.56	248.78	242.78	244.59	315,774	-3.92(-1.58%)
Mar 31, 2023	244.76	249.09	244.66	248.50	292,123	+5.89(+2.43%)
Mar 30, 2023	243.63	244.45	241.17	242.61	228,469	+1.16(+0.48%)
Mar 29, 2023	243.43	244.97	239.46	241.45	270,216	+0.91(+0.38%)
Mar 28, 2023	239.14	242.56	238.63	240.54	292,243	+1.44(+0.60%)
Mar 27, 2023	243.57	243.57	238.79	239.11	262,124	-1.30(-0.54%)
Mar 24, 2023	239.28	240.65	235.24	240.41	309,112	-1.79(-0.74%)
Mar 23, 2023	242.47	249.80	240.78	242.20	404,578	+1.01(+0.42%)
Mar 22, 2023	245.95	249.92	240.96	241.18	225,327	-4.37(-1.78%)
Mar 21, 2023	248.57	249.86	242.76	245.56	265,854	-0.11(-0.04%)
Mar 20, 2023	241.94	247.26	239.72	245.66	387,081	+5.41(+2.25%)
Mar 17, 2023	239.69	240.70	236.97	240.25	484,610	-1.34(-0.55%)
Mar 16, 2023	236.44	245.24	234.22	241.59	386,907	+3.35(+1.41%)
Mar 15, 2023	240.35	241.19	232.88	238.24	441,787	-5.71(-2.34%)
Mar 14, 2023	245.66	248.12	240.72	243.95	244,540	+3.59(+1.50%)
Mar 13, 2023	238.40	242.48	236.32	240.36	489,117	-1.17(-0.49%)
Mar 10, 2023	247.29	248.54	238.80	241.53	301,116	-5.82(-2.35%)
Mar 09, 2023	255.31	255.31	246.49	247.35	376,704	-6.63(-2.61%)
Mar 08, 2023	253.92	254.45	250.56	253.97	125,440	+0.85(+0.33%)
Mar 07, 2023	256.27	259.19	252.03	253.13	274,878	-2.77(-1.08%)
Mar 06, 2023	258.06	260.35	255.35	255.90	308,291	-2.42(-0.94%)
Mar 03, 2023	254.11	258.75	251.70	258.32	188,180	+6.75(+2.68%)
Mar 02, 2023	246.01	251.57	245.73	251.57	144,606	+3.21(+1.29%)
Mar 01, 2023	249.27	252.10	247.93	248.36	299,027	-2.56(-1.02%)
Feb 28, 2023	248.73	253.04	248.46	250.92	287,007	+1.77(+0.71%)
Feb 27, 2023	250.41	254.14	247.99	249.15	188,537	+1.88(+0.76%)
Feb 24, 2023	247.37	249.30	244.62	247.27	203,889	-3.62(-1.44%)
Feb 23, 2023	249.94	252.74	246.99	250.89	265,445	+1.11(+0.45%)
Feb 22, 2023	252.43	254.92	247.57	249.78	189,979	-0.62(-0.25%)
Feb 21, 2023	261.73	262.94	250.12	250.40	407,001	-14.84(-5.59%)
Feb 17, 2023	261.67	265.49	257.93	265.24	261,768	+2.48(+0.94%)
Feb 16, 2023	257.42	265.61	257.36	262.76	288,439	+0.78(+0.30%)
Feb 15, 2023	258.38	262.54	257.15	261.98	162,137	+1.66(+0.64%)
Feb 14, 2023	260.09	262.63	257.52	260.32	197,085	-1.38(-0.53%)
Feb 13, 2023	256.91	262.85	256.51	261.69	186,978	+6.00(+2.35%)
Feb 10, 2023	257.58	260.40	254.33	255.70	233,282	-2.94(-1.14%)
Feb 09, 2023	261.94	265.14	257.91	258.64	231,476	-0.40(-0.16%)
Feb 08, 2023	256.96	261.56	256.96	259.05	237,177	-0.27(-0.10%)
Feb 07, 2023	261.39	262.08	255.15	259.31	269,797	-4.98(-1.89%)
Feb 06, 2023	266.51	267.02	262.37	264.29	239,267	-6.28(-2.32%)
Feb 03, 2023	270.02	274.45	269.24	270.58	337,018	-3.93(-1.43%)
Feb 02, 2023	266.06	274.56	264.94	274.50	468,846	+10.46(+3.96%)
Feb 01, 2023	252.56	265.24	251.25	264.05	529,820	+7.42(+2.89%)
Jan 31, 2023	262.88	264.72	240.27	256.62	747,055	+15.21(+6.30%)
Jan 30, 2023	243.77	247.20	239.74	241.41	625,564	-3.91(-1.59%)
Jan 27, 2023	243.93	247.82	242.89	245.32	271,757	+0.89(+0.36%)
Jan 26, 2023	245.10	247.00	241.74	244.43	260,830	+0.50(+0.21%)
Jan 25, 2023	243.47	246.83	241.70	243.93	466,127	-1.74(-0.71%)
Jan 24, 2023	240.84	247.65	239.42	245.67	275,691	+4.75(+1.97%)
Jan 23, 2023	237.25	241.40	235.80	240.93	305,544	+4.94(+2.09%)
Jan 20, 2023	231.18	235.99	228.88	235.99	249,477	+6.42(+2.80%)
Jan 19, 2023	235.26	237.87	229.41	229.56	307,730	-8.72(-3.66%)
Jan 18, 2023	249.79	250.75	238.18	238.29	408,711	-10.56(-4.24%)
Jan 17, 2023	249.15	250.48	247.71	248.84	349,864	-0.35(-0.14%)
Jan 13, 2023	247.89	249.47	246.40	249.20	212,671	+0.46(+0.19%)
Jan 12, 2023	251.06	252.80	246.73	248.74	228,613	-1.61(-0.64%)
Jan 11, 2023	245.89	251.32	245.89	250.34	246,723	+5.79(+2.37%)
Jan 10, 2023	239.54	245.31	239.54	244.55	295,249	+3.13(+1.30%)
Jan 09, 2023	241.26	245.44	236.95	241.42	436,717	+1.94(+0.81%)
Jan 06, 2023	232.67	240.64	232.67	239.48	316,609	+8.33(+3.60%)
Jan 05, 2023	235.09	237.34	229.65	231.15	439,891	-7.44(-3.12%)
Jan 04, 2023	241.19	242.67	235.74	238.59	309,247	+0.97(+0.41%)
Jan 03, 2023	239.95	240.47	234.68	237.62	292,870	+2.06(+0.87%)
Dec 30, 2022	236.46	237.09	232.20	235.56	193,702	-2.80(-1.17%)
Dec 29, 2022	236.88	241.85	236.88	238.36	167,185	+3.58(+1.53%)
Dec 28, 2022	239.10	241.31	234.49	234.77	174,092	-3.37(-1.42%)
Dec 27, 2022	238.00	241.15	237.08	238.15	137,113	-0.14(-0.06%)
Dec 23, 2022	235.74	239.07	234.41	238.28	160,344	+1.47(+0.62%)
Dec 22, 2022	238.63	239.88	233.49	236.81	208,383	-5.54(-2.29%)
Dec 21, 2022	240.51	243.45	238.96	242.35	228,029	+2.78(+1.16%)
Dec 20, 2022	238.90	240.85	235.80	239.58	358,631	-0.48(-0.20%)
Dec 19, 2022	240.62	247.03	238.56	240.06	293,596	-1.59(-0.66%)
Dec 16, 2022	242.46	246.32	241.13	241.65	645,701	-2.10(-0.86%)
Dec 15, 2022	249.98	249.98	240.24	243.74	657,358	-9.91(-3.91%)
Dec 14, 2022	259.57	259.57	251.91	253.66	527,052	-7.25(-2.78%)
Dec 13, 2022	267.03	267.87	258.21	260.91	373,032	+5.97(+2.34%)
Dec 12, 2022	252.21	256.42	247.96	254.94	343,677	+2.42(+0.96%)
Dec 09, 2022	254.49	256.37	252.52	252.52	173,556	-2.58(-1.01%)
Dec 08, 2022	253.13	257.26	253.13	255.10	203,167	+1.89(+0.75%)
Dec 07, 2022	251.70	254.80	250.47	253.20	195,442	+2.23(+0.89%)
Dec 06, 2022	256.11	256.42	246.19	250.98	331,031	-3.91(-1.53%)
Dec 05, 2022	258.78	258.78	250.22	254.89	264,061	-5.96(-2.28%)
Dec 02, 2022	256.70	263.22	256.70	260.85	217,441	-2.22(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Lennox International (NY: LII )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Lennox International (NY: LII )

Historical Prices

Sections

Services