Skip to main content

Lennox International (NY: LII )

534.98 -6.56 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 475.46 479.96 461.81 462.44 270,657 -13.86(-2.91%)
Apr 29, 2024 477.98 481.18 471.91 476.30 319,675 +0.20(+0.04%)
Apr 26, 2024 477.80 483.34 475.78 476.10 272,604 +1.61(+0.34%)
Apr 25, 2024 462.58 479.82 448.92 474.49 533,303 +7.63(+1.63%)
Apr 24, 2024 469.20 498.21 455.59 466.86 611,029 -8.79(-1.85%)
Apr 23, 2024 460.57 478.54 458.55 475.65 551,769 +17.33(+3.78%)
Apr 22, 2024 459.25 467.08 456.43 458.32 394,897 +2.14(+0.47%)
Apr 19, 2024 457.90 463.33 453.62 456.18 219,408 -1.49(-0.32%)
Apr 18, 2024 461.47 466.10 457.17 457.67 232,344 +0.79(+0.17%)
Apr 17, 2024 461.28 461.90 453.89 456.88 323,832 -3.13(-0.68%)
Apr 16, 2024 457.73 461.87 452.77 460.01 234,820 -0.99(-0.21%)
Apr 15, 2024 477.19 480.22 459.84 461.00 160,066 -9.16(-1.95%)
Apr 12, 2024 460.48 471.14 459.44 470.16 300,672 +6.19(+1.33%)
Apr 11, 2024 468.73 469.34 460.10 463.98 192,730 -2.17(-0.47%)
Apr 10, 2024 467.25 472.81 459.41 466.15 241,887 -14.46(-3.01%)
Apr 09, 2024 485.04 486.07 469.73 480.61 218,455 -3.12(-0.65%)
Apr 08, 2024 482.16 486.75 477.05 483.73 189,919 +4.51(+0.94%)
Apr 05, 2024 466.94 482.17 466.94 479.22 240,780 +14.22(+3.06%)
Apr 04, 2024 485.53 485.53 464.06 465.00 253,002 -15.29(-3.18%)
Apr 03, 2024 477.24 482.81 476.05 480.29 206,495 +3.18(+0.67%)
Apr 02, 2024 480.60 480.60 471.41 477.11 212,832 -6.03(-1.25%)
Apr 01, 2024 489.83 489.83 481.71 483.13 146,065 -4.59(-0.94%)
Mar 28, 2024 485.97 488.90 484.55 487.72 140,099 +2.07(+0.43%)
Mar 27, 2024 485.01 486.45 479.35 485.65 151,260 +3.69(+0.77%)
Mar 26, 2024 486.73 489.42 481.80 481.96 223,115 -4.91(-1.01%)
Mar 25, 2024 491.44 491.93 482.05 486.87 165,879 -4.82(-0.98%)
Mar 22, 2024 495.60 495.81 488.23 491.68 219,090 -5.39(-1.08%)
Mar 21, 2024 490.80 499.52 487.07 497.07 238,332 +10.46(+2.15%)
Mar 20, 2024 483.04 486.66 478.41 486.61 144,069 +5.74(+1.19%)
Mar 19, 2024 466.46 481.31 466.46 480.87 172,198 +10.33(+2.20%)
Mar 18, 2024 473.00 475.68 468.89 470.54 254,107 +0.53(+0.11%)
Mar 15, 2024 464.18 472.08 463.62 470.01 392,359 +2.68(+0.57%)
Mar 14, 2024 468.96 476.76 460.92 467.33 271,889 -1.22(-0.26%)
Mar 13, 2024 466.76 474.04 465.25 468.56 149,950 +1.34(+0.29%)
Mar 12, 2024 462.61 469.89 460.00 467.21 141,905 +6.55(+1.42%)
Mar 11, 2024 466.74 466.74 455.52 460.66 247,227 -8.01(-1.71%)
Mar 08, 2024 479.89 483.20 465.23 468.68 267,782 -10.59(-2.21%)
Mar 07, 2024 475.51 481.04 473.67 479.27 201,304 +6.24(+1.32%)
Mar 06, 2024 475.39 477.81 470.63 473.03 248,507 +2.72(+0.58%)
Mar 05, 2024 474.70 475.24 469.04 470.31 209,002 -5.62(-1.18%)
Mar 04, 2024 472.26 480.05 472.26 475.93 216,122 +5.06(+1.07%)
Mar 01, 2024 468.06 474.56 466.87 470.88 238,984 +1.73(+0.37%)
Feb 29, 2024 472.25 472.90 464.46 469.14 307,486 -0.49(-0.10%)
Feb 28, 2024 466.38 472.86 462.74 469.63 232,761 +2.65(+0.57%)
Feb 27, 2024 463.12 467.88 459.96 466.98 259,489 +5.72(+1.24%)
Feb 26, 2024 457.54 462.22 455.18 461.27 200,494 +3.99(+0.87%)
Feb 23, 2024 456.95 460.37 453.83 457.27 233,284 +2.55(+0.56%)
Feb 22, 2024 450.38 457.93 450.38 454.73 156,903 +8.01(+1.79%)
Feb 21, 2024 448.02 451.75 442.51 446.71 231,382 -0.18(-0.04%)
Feb 20, 2024 442.91 447.09 440.80 446.89 209,527 +0.45(+0.10%)
Feb 16, 2024 446.73 452.88 443.01 446.44 212,700 -2.88(-0.64%)
Feb 15, 2024 446.54 450.09 441.38 449.32 216,871 +4.34(+0.98%)
Feb 14, 2024 436.78 446.88 434.95 444.98 255,739 +14.29(+3.32%)
Feb 13, 2024 432.86 436.32 421.23 430.69 488,398 -17.44(-3.89%)
Feb 12, 2024 454.30 454.30 443.73 448.14 288,512 -6.99(-1.54%)
Feb 09, 2024 447.03 456.09 446.27 455.12 253,931 +8.74(+1.96%)
Feb 08, 2024 437.28 448.86 436.65 446.38 286,102 +10.54(+2.42%)
Feb 07, 2024 429.31 442.33 424.34 435.84 287,916 +12.43(+2.93%)
Feb 06, 2024 419.35 424.11 419.22 423.41 245,465 +2.57(+0.61%)
Feb 05, 2024 416.26 423.43 410.28 420.85 375,604 +2.71(+0.65%)
Feb 02, 2024 419.67 420.82 412.71 418.14 423,420 -4.61(-1.09%)
Feb 01, 2024 425.98 430.32 416.02 422.75 577,533 -3.53(-0.83%)
Jan 31, 2024 433.09 448.58 425.99 426.28 583,771 -19.50(-4.38%)
Jan 30, 2024 431.30 446.37 430.17 445.79 629,157 +10.63(+2.44%)
Jan 29, 2024 442.92 442.92 432.44 435.15 592,937 -7.15(-1.62%)
Jan 26, 2024 438.07 454.99 425.40 442.30 681,518 +4.75(+1.09%)
Jan 25, 2024 434.39 437.85 429.82 437.55 252,766 +6.76(+1.57%)
Jan 24, 2024 443.58 443.58 427.28 430.79 293,719 -9.61(-2.18%)
Jan 23, 2024 450.84 455.01 435.39 440.40 304,306 -12.25(-2.71%)
Jan 22, 2024 445.58 456.12 445.58 452.65 213,626 +10.54(+2.38%)
Jan 19, 2024 438.73 442.25 434.14 442.10 217,869 +2.94(+0.67%)
Jan 18, 2024 434.26 439.47 430.90 439.17 206,344 +7.94(+1.84%)
Jan 17, 2024 428.50 434.54 428.50 431.23 216,318 -0.76(-0.18%)
Jan 16, 2024 424.18 432.02 420.89 431.99 385,288 +3.15(+0.73%)
Jan 12, 2024 442.62 442.62 424.83 428.84 372,292 -10.95(-2.49%)
Jan 11, 2024 438.68 442.65 433.36 439.79 205,889 -2.33(-0.53%)
Jan 10, 2024 442.45 445.06 439.57 442.12 213,928 +0.83(+0.19%)
Jan 09, 2024 431.42 442.02 431.01 441.30 203,951 +7.94(+1.83%)
Jan 08, 2024 432.29 433.90 427.88 433.36 147,042 +4.66(+1.09%)
Jan 05, 2024 426.77 432.33 426.44 428.70 224,407 -0.02(-0.00%)
Jan 04, 2024 426.39 436.81 423.82 428.72 192,601 +0.67(+0.16%)
Jan 03, 2024 434.67 434.67 425.98 428.05 198,793 -11.12(-2.53%)
Jan 02, 2024 440.52 444.57 435.79 439.18 127,400 -6.38(-1.43%)
Dec 29, 2023 444.42 448.98 444.01 445.56 99,171 +0.14(+0.03%)
Dec 28, 2023 443.83 446.84 443.83 445.42 85,707 -0.49(-0.11%)
Dec 27, 2023 443.71 448.27 443.71 445.90 129,126 +2.71(+0.61%)
Dec 26, 2023 441.12 444.37 437.91 443.19 102,165 +2.25(+0.51%)
Dec 22, 2023 443.32 444.43 439.37 440.94 105,776 +0.28(+0.06%)
Dec 21, 2023 437.46 440.66 435.01 440.66 157,314 +7.60(+1.75%)
Dec 20, 2023 438.34 444.92 431.94 433.06 185,661 -4.74(-1.08%)
Dec 19, 2023 436.70 440.63 434.91 437.80 153,074 +2.89(+0.66%)
Dec 18, 2023 439.89 441.66 431.06 434.91 181,230 -3.58(-0.82%)
Dec 15, 2023 437.25 448.23 436.06 438.50 524,555 -2.54(-0.58%)
Dec 14, 2023 425.36 441.32 421.42 441.04 554,619 +19.28(+4.57%)
Dec 13, 2023 429.42 431.75 403.63 421.76 740,401 -7.80(-1.82%)
Dec 12, 2023 425.80 432.02 423.34 429.56 177,435 +3.44(+0.81%)
Dec 11, 2023 427.29 431.66 421.01 426.12 236,789 +8.37(+2.00%)
Dec 08, 2023 417.38 421.23 414.34 417.75 265,636 +1.95(+0.47%)
Dec 07, 2023 415.38 420.23 413.05 415.80 202,429 +0.04(+0.01%)
Dec 06, 2023 412.63 420.33 412.63 415.76 212,620 +5.14(+1.25%)
Dec 05, 2023 416.76 416.76 408.64 410.62 204,975 -6.54(-1.57%)
Dec 04, 2023 411.48 419.60 411.48 417.15 223,588 +1.72(+0.41%)
Dec 01, 2023 402.88 415.54 402.88 415.44 242,160 +11.55(+2.86%)
Nov 30, 2023 397.33 407.91 394.63 403.88 919,660 +5.47(+1.37%)
Nov 29, 2023 405.38 407.53 398.28 398.41 275,437 -0.21(-0.05%)
Nov 28, 2023 407.94 411.12 397.34 398.62 300,868 -10.78(-2.63%)
Nov 27, 2023 411.17 412.33 406.02 409.40 277,751 -4.19(-1.01%)
Nov 24, 2023 407.15 415.24 407.09 413.59 121,082 +5.23(+1.28%)
Nov 22, 2023 408.51 413.14 407.93 408.35 207,986 +0.62(+0.15%)
Nov 21, 2023 402.66 410.97 402.66 407.73 315,378 +3.00(+0.74%)
Nov 20, 2023 402.38 405.34 396.90 404.73 221,086 +1.89(+0.47%)
Nov 17, 2023 403.32 405.10 398.53 402.84 290,126 +0.50(+0.12%)
Nov 16, 2023 401.93 406.14 400.65 402.35 205,582 +1.47(+0.37%)
Nov 15, 2023 401.25 406.64 399.57 400.88 244,276 -1.35(-0.34%)
Nov 14, 2023 398.81 408.12 398.81 402.23 255,047 +11.95(+3.06%)
Nov 13, 2023 391.99 393.95 388.96 390.28 186,732 -3.62(-0.92%)
Nov 10, 2023 388.34 394.07 385.83 393.90 207,073 +8.62(+2.24%)
Nov 09, 2023 392.54 393.70 383.47 385.28 228,676 -6.16(-1.57%)
Nov 08, 2023 389.90 393.88 388.87 391.44 220,232 +2.69(+0.69%)
Nov 07, 2023 382.11 392.01 380.69 388.75 222,012 +6.22(+1.63%)
Nov 06, 2023 383.24 387.50 378.89 382.53 202,793 -1.95(-0.51%)
Nov 03, 2023 385.13 393.32 383.44 384.48 314,339 +4.68(+1.23%)
Nov 02, 2023 386.67 392.38 378.74 379.80 404,729 -0.90(-0.24%)
Nov 01, 2023 369.98 380.89 369.47 380.70 441,938 +12.69(+3.45%)
Oct 31, 2023 364.33 373.42 364.16 368.01 450,077 +5.11(+1.41%)
Oct 30, 2023 360.63 366.82 356.40 362.91 373,192 +6.62(+1.86%)
Oct 27, 2023 356.53 363.15 352.39 356.29 491,520 +0.62(+0.18%)
Oct 26, 2023 350.94 367.07 346.40 355.67 940,220 +18.68(+5.54%)
Oct 25, 2023 341.20 341.20 332.25 336.98 731,620 -6.17(-1.80%)
Oct 24, 2023 350.36 353.30 342.03 343.15 360,459 -4.25(-1.22%)
Oct 23, 2023 346.63 352.05 345.48 347.40 317,041 +1.28(+0.37%)
Oct 20, 2023 353.78 355.98 344.59 346.12 370,677 -8.78(-2.47%)
Oct 19, 2023 354.98 367.03 351.73 354.90 541,643 -4.36(-1.21%)
Oct 18, 2023 370.99 370.99 357.89 359.26 378,509 -16.61(-4.42%)
Oct 17, 2023 379.82 381.11 369.61 375.87 423,722 +1.14(+0.30%)
Oct 16, 2023 373.80 377.82 371.73 374.73 203,164 +7.51(+2.04%)
Oct 13, 2023 381.98 382.42 364.73 367.22 367,006 -14.83(-3.88%)
Oct 12, 2023 386.15 386.68 375.97 382.04 244,534 -5.49(-1.42%)
Oct 11, 2023 379.94 388.91 379.94 387.54 270,636 +8.13(+2.14%)
Oct 10, 2023 377.89 387.08 377.32 379.40 333,174 +2.26(+0.60%)
Oct 09, 2023 374.44 377.45 366.76 377.14 365,522 +6.07(+1.64%)
Oct 06, 2023 364.55 372.89 356.85 371.07 373,694 +1.59(+0.43%)
Oct 05, 2023 368.73 372.19 365.15 369.48 387,671 -0.36(-0.10%)
Oct 04, 2023 361.76 371.26 360.48 369.84 259,231 +8.94(+2.48%)
Oct 03, 2023 364.63 367.03 357.31 360.90 275,627 -5.42(-1.48%)
Oct 02, 2023 371.58 375.99 363.86 366.32 413,931 -5.56(-1.50%)
Sep 29, 2023 379.15 381.49 371.56 371.88 232,653 -4.61(-1.22%)
Sep 28, 2023 369.67 382.35 368.70 376.49 231,990 +4.65(+1.25%)
Sep 27, 2023 365.39 372.41 363.43 371.84 339,842 +8.96(+2.47%)
Sep 26, 2023 375.86 377.58 362.36 362.89 373,220 -14.61(-3.87%)
Sep 25, 2023 370.52 377.79 372.56 377.50 263,255 +5.55(+1.49%)
Sep 22, 2023 370.58 377.62 370.58 371.94 409,861 +6.27(+1.71%)
Sep 21, 2023 368.01 368.37 360.31 365.68 362,943 -5.30(-1.43%)
Sep 20, 2023 374.77 380.00 370.70 370.98 142,702 -2.90(-0.78%)
Sep 19, 2023 373.58 375.13 367.71 373.88 171,733 -1.16(-0.31%)
Sep 18, 2023 374.10 377.73 370.94 375.04 209,702 +1.18(+0.32%)
Sep 15, 2023 375.04 376.61 366.97 373.86 511,269 -4.67(-1.23%)
Sep 14, 2023 378.03 383.00 372.21 378.53 255,535 +2.56(+0.68%)
Sep 13, 2023 381.19 384.25 374.20 375.97 307,905 -7.18(-1.87%)
Sep 12, 2023 386.52 390.34 379.48 383.15 292,441 -6.25(-1.60%)
Sep 11, 2023 386.64 390.14 383.29 389.39 286,677 +4.80(+1.25%)
Sep 08, 2023 381.87 387.33 379.21 384.60 526,087 +2.13(+0.56%)
Sep 07, 2023 375.55 383.45 369.31 382.47 424,782 +6.43(+1.71%)
Sep 06, 2023 371.75 384.71 371.68 376.05 351,527 +5.06(+1.36%)
Sep 05, 2023 377.85 378.32 365.54 370.99 252,635 -8.76(-2.31%)
Sep 01, 2023 375.38 380.97 374.76 379.75 374,697 +5.51(+1.47%)
Aug 31, 2023 372.65 375.44 371.94 374.24 403,320 +3.39(+0.91%)
Aug 30, 2023 370.17 373.23 369.49 370.85 218,158 +2.86(+0.78%)
Aug 29, 2023 356.38 368.50 356.38 367.99 200,010 +8.34(+2.32%)
Aug 28, 2023 357.66 362.46 357.33 359.65 183,489 +2.46(+0.69%)
Aug 25, 2023 355.92 360.34 348.81 357.20 168,382 +3.02(+0.85%)
Aug 24, 2023 359.94 363.97 354.18 354.18 156,577 -7.07(-1.96%)
Aug 23, 2023 348.35 361.60 347.63 361.25 412,786 +14.16(+4.08%)
Aug 22, 2023 345.41 349.06 343.03 347.09 240,105 +2.53(+0.74%)
Aug 21, 2023 346.10 348.26 339.82 344.55 268,389 -0.64(-0.19%)
Aug 18, 2023 346.72 350.07 343.82 345.20 354,690 -3.55(-1.02%)
Aug 17, 2023 361.21 364.38 348.69 348.75 308,873 -14.62(-4.02%)
Aug 16, 2023 365.09 369.79 363.33 363.38 165,955 -2.39(-0.65%)
Aug 15, 2023 366.31 370.36 365.17 365.76 153,292 -3.26(-0.88%)
Aug 14, 2023 365.78 371.57 364.37 369.02 155,643 +1.63(+0.44%)
Aug 11, 2023 367.90 370.98 367.26 367.39 220,925 -0.70(-0.19%)
Aug 10, 2023 370.35 372.79 365.46 368.09 146,715 -0.15(-0.04%)
Aug 09, 2023 372.94 372.94 366.63 368.24 192,541 -5.46(-1.46%)
Aug 08, 2023 370.74 374.20 365.40 373.69 181,503 +0.23(+0.06%)
Aug 07, 2023 370.26 378.67 370.26 373.47 232,029 +5.19(+1.41%)
Aug 04, 2023 372.89 376.15 367.63 368.28 323,592 -1.68(-0.45%)
Aug 03, 2023 368.20 371.53 365.87 369.96 268,358 +0.85(+0.23%)
Aug 02, 2023 369.77 370.96 363.13 369.11 275,599 -2.21(-0.59%)
Aug 01, 2023 363.05 371.58 363.05 371.32 373,466 +7.47(+2.05%)
Jul 31, 2023 361.31 364.82 358.34 363.85 296,853 +4.04(+1.12%)
Jul 28, 2023 357.23 366.66 356.54 359.81 536,366 +6.83(+1.94%)
Jul 27, 2023 348.21 353.85 337.44 352.98 767,025 +20.27(+6.09%)
Jul 26, 2023 329.85 332.98 328.36 332.71 343,059 +2.44(+0.74%)
Jul 25, 2023 326.61 332.15 326.26 330.27 238,333 +1.60(+0.49%)
Jul 24, 2023 329.29 334.06 327.00 328.67 219,998 +0.94(+0.29%)
Jul 21, 2023 329.30 330.93 325.73 327.73 273,049 -1.04(-0.32%)
Jul 20, 2023 332.04 333.36 327.44 328.77 307,091 -2.22(-0.67%)
Jul 19, 2023 334.97 336.20 328.82 330.99 501,518 -5.04(-1.50%)
Jul 18, 2023 335.06 339.51 335.06 336.03 171,566 -1.11(-0.33%)
Jul 17, 2023 333.54 338.84 331.12 337.13 260,097 +4.29(+1.29%)
Jul 14, 2023 334.00 334.43 330.49 332.85 215,083 -1.19(-0.36%)
Jul 13, 2023 331.02 334.10 328.90 334.04 239,155 +3.00(+0.91%)
Jul 12, 2023 328.76 334.15 328.76 331.04 291,528 +7.06(+2.18%)
Jul 11, 2023 322.96 325.80 322.96 323.98 126,982 +2.50(+0.78%)
Jul 10, 2023 317.23 323.60 314.99 321.47 252,401 +4.52(+1.42%)
Jul 07, 2023 314.58 320.54 313.50 316.95 286,858 +1.66(+0.53%)
Jul 06, 2023 316.20 316.42 311.04 315.29 226,569 -3.21(-1.01%)
Jul 05, 2023 321.09 321.62 316.84 318.50 237,759 -5.36(-1.65%)
Jul 03, 2023 321.62 324.78 320.20 323.86 99,246 +0.97(+0.30%)
Jun 30, 2023 321.95 325.56 320.40 322.89 233,619 +3.05(+0.95%)
Jun 29, 2023 317.15 320.36 314.78 319.84 195,756 +2.62(+0.83%)
Jun 28, 2023 317.10 318.65 316.52 317.21 254,027 -1.24(-0.39%)
Jun 27, 2023 313.24 319.98 311.56 318.45 337,959 +7.62(+2.45%)
Jun 26, 2023 307.96 311.94 307.96 310.84 195,928 +3.23(+1.05%)
Jun 23, 2023 305.94 310.62 305.81 307.61 343,960 -1.26(-0.41%)
Jun 22, 2023 310.05 311.10 306.13 308.87 212,853 -0.56(-0.18%)
Jun 21, 2023 308.69 310.40 306.35 309.44 323,157 +1.37(+0.45%)
Jun 20, 2023 305.01 309.91 305.01 308.06 222,537 +1.12(+0.36%)
Jun 16, 2023 306.45 308.51 304.39 306.95 384,420 +2.27(+0.74%)
Jun 15, 2023 301.76 305.86 300.35 304.68 332,607 +26.44(+9.50%)
May 08, 2023 280.06 280.06 275.54 278.24 191,693 -0.60(-0.22%)
May 05, 2023 276.32 281.14 275.93 278.84 185,779 +3.77(+1.37%)
May 04, 2023 281.03 281.06 273.73 275.07 330,423 -4.47(-1.60%)
May 03, 2023 279.43 283.10 278.60 279.54 431,940 +1.64(+0.59%)
May 02, 2023 278.85 278.85 273.53 277.91 267,556 -0.81(-0.29%)
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.