NYSE - Delayed Quote • USD
Lennox International Inc. (LII)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 463.56 | 480.84 | 449.87 | 475.50 | 475.50 | 532,200 |
Apr 24, 2024 | 470.20 | 499.27 | 456.56 | 467.85 | 467.85 | 609,700 |
Apr 23, 2024 | 461.55 | 479.56 | 459.52 | 476.66 | 476.66 | 550,600 |
Apr 22, 2024 | 460.22 | 468.08 | 457.40 | 459.29 | 459.29 | 394,100 |
Apr 19, 2024 | 458.87 | 464.31 | 454.58 | 457.15 | 457.15 | 218,900 |
Apr 18, 2024 | 462.45 | 467.09 | 458.14 | 458.64 | 458.64 | 231,900 |
Apr 17, 2024 | 462.26 | 462.88 | 454.85 | 457.85 | 457.85 | 323,100 |
Apr 16, 2024 | 458.70 | 462.86 | 453.74 | 460.99 | 460.99 | 234,300 |
Apr 15, 2024 | 478.20 | 481.24 | 460.82 | 461.98 | 461.98 | 159,700 |
Apr 12, 2024 | 461.46 | 472.14 | 460.42 | 471.16 | 471.16 | 300,000 |
Apr 11, 2024 | 469.72 | 470.34 | 461.08 | 464.96 | 464.96 | 192,300 |
Apr 10, 2024 | 468.24 | 473.81 | 460.39 | 467.14 | 467.14 | 241,400 |
Apr 9, 2024 | 486.07 | 487.10 | 470.73 | 481.63 | 481.63 | 218,000 |
Apr 8, 2024 | 483.18 | 487.78 | 478.06 | 484.76 | 484.76 | 189,500 |
Apr 5, 2024 | 467.93 | 483.19 | 467.93 | 480.24 | 480.24 | 240,300 |
Apr 4, 2024 | 486.56 | 486.56 | 465.04 | 465.99 | 465.99 | 252,500 |
Apr 3, 2024 | 478.25 | 483.83 | 477.06 | 481.31 | 481.31 | 206,100 |
Apr 2, 2024 | 481.62 | 481.62 | 472.41 | 478.12 | 478.12 | 212,400 |
Apr 1, 2024 | 490.87 | 490.87 | 482.73 | 484.16 | 484.16 | 145,800 |
Mar 28, 2024 | 487.00 | 489.94 | 485.58 | 488.76 | 488.76 | 139,800 |
Mar 27, 2024 | 1.10 Dividend | |||||
Mar 27, 2024 | 486.04 | 487.76 | 480.37 | 486.68 | 486.68 | 150,900 |
Mar 26, 2024 | 488.87 | 491.58 | 483.92 | 484.08 | 482.98 | 222,100 |
Mar 25, 2024 | 493.60 | 494.10 | 484.17 | 489.01 | 487.90 | 165,200 |
Mar 22, 2024 | 497.78 | 498.00 | 490.38 | 493.85 | 492.73 | 218,100 |
Mar 21, 2024 | 492.96 | 501.72 | 489.22 | 499.26 | 498.13 | 237,300 |
Mar 20, 2024 | 485.17 | 488.80 | 480.52 | 488.75 | 487.64 | 143,400 |
Mar 19, 2024 | 468.52 | 483.43 | 468.52 | 482.99 | 481.89 | 171,400 |
Mar 18, 2024 | 475.08 | 477.78 | 470.96 | 472.61 | 471.54 | 253,000 |
Mar 15, 2024 | 466.22 | 474.16 | 465.66 | 472.08 | 471.01 | 390,600 |
Mar 14, 2024 | 471.03 | 478.86 | 462.95 | 469.39 | 468.32 | 270,700 |
Mar 13, 2024 | 468.82 | 476.13 | 467.30 | 470.62 | 469.55 | 149,300 |
Mar 12, 2024 | 464.65 | 471.96 | 462.03 | 469.27 | 468.20 | 141,300 |
Mar 11, 2024 | 468.80 | 468.80 | 457.53 | 462.69 | 461.64 | 246,100 |
Mar 8, 2024 | 482.00 | 485.33 | 467.28 | 470.74 | 469.67 | 266,600 |
Mar 7, 2024 | 477.61 | 483.16 | 475.76 | 481.38 | 480.29 | 200,400 |
Mar 6, 2024 | 477.49 | 479.91 | 472.70 | 475.11 | 474.03 | 247,400 |
Mar 5, 2024 | 476.79 | 477.33 | 471.11 | 472.38 | 471.31 | 208,100 |
Mar 4, 2024 | 474.34 | 482.16 | 474.34 | 478.03 | 476.94 | 215,200 |
Mar 1, 2024 | 470.12 | 476.65 | 468.93 | 472.95 | 471.88 | 237,900 |
Feb 29, 2024 | 474.33 | 474.98 | 466.51 | 471.21 | 470.14 | 306,100 |
Feb 28, 2024 | 468.43 | 474.94 | 464.78 | 471.70 | 470.63 | 231,700 |
Feb 27, 2024 | 465.16 | 469.94 | 461.99 | 469.04 | 467.97 | 258,400 |
Feb 26, 2024 | 459.56 | 464.26 | 457.18 | 463.30 | 462.25 | 199,600 |
Feb 23, 2024 | 458.96 | 462.40 | 455.83 | 459.29 | 458.25 | 232,300 |
Feb 22, 2024 | 452.36 | 459.95 | 452.36 | 456.73 | 455.69 | 156,200 |
Feb 21, 2024 | 449.99 | 453.74 | 444.46 | 448.68 | 447.66 | 230,400 |
Feb 20, 2024 | 444.86 | 449.06 | 442.74 | 448.86 | 447.84 | 208,600 |
Feb 16, 2024 | 448.70 | 454.88 | 444.96 | 448.41 | 447.39 | 211,800 |
Feb 15, 2024 | 448.51 | 452.07 | 443.33 | 451.30 | 450.27 | 215,900 |
Feb 14, 2024 | 438.70 | 448.85 | 436.87 | 446.94 | 445.92 | 254,600 |
Feb 13, 2024 | 434.77 | 438.24 | 423.09 | 432.59 | 431.61 | 486,300 |
Feb 12, 2024 | 456.30 | 456.30 | 445.68 | 450.11 | 449.09 | 287,200 |
Feb 9, 2024 | 449.00 | 458.10 | 448.24 | 457.13 | 456.09 | 252,800 |
Feb 8, 2024 | 439.21 | 450.84 | 438.57 | 448.35 | 447.33 | 284,800 |
Feb 7, 2024 | 431.20 | 444.28 | 426.21 | 437.76 | 436.77 | 286,700 |
Feb 6, 2024 | 421.20 | 425.98 | 421.07 | 425.28 | 424.31 | 244,400 |
Feb 5, 2024 | 418.09 | 425.29 | 412.09 | 422.70 | 421.74 | 374,000 |
Feb 2, 2024 | 421.52 | 422.67 | 414.53 | 419.98 | 419.03 | 421,600 |
Feb 1, 2024 | 427.86 | 432.22 | 417.85 | 424.61 | 423.65 | 575,000 |
Jan 31, 2024 | 435.00 | 450.56 | 427.87 | 428.16 | 427.19 | 581,200 |
Jan 30, 2024 | 433.20 | 448.34 | 432.06 | 447.75 | 446.73 | 627,100 |
Jan 29, 2024 | 444.87 | 444.87 | 434.34 | 437.07 | 436.08 | 590,300 |
Jan 26, 2024 | 440.00 | 456.99 | 427.27 | 444.25 | 443.24 | 678,500 |
Jan 25, 2024 | 436.30 | 439.78 | 431.71 | 439.48 | 438.48 | 251,700 |
Jan 24, 2024 | 445.53 | 445.53 | 429.16 | 432.69 | 431.71 | 292,400 |
Jan 23, 2024 | 452.83 | 457.02 | 437.31 | 442.34 | 441.33 | 300,700 |
Jan 22, 2024 | 447.54 | 458.13 | 447.54 | 454.64 | 453.61 | 212,700 |
Jan 19, 2024 | 440.66 | 444.20 | 436.05 | 444.05 | 443.04 | 216,900 |
Jan 18, 2024 | 436.17 | 441.41 | 432.80 | 441.10 | 440.10 | 205,400 |
Jan 17, 2024 | 430.39 | 436.45 | 430.39 | 433.13 | 432.15 | 215,400 |
Jan 16, 2024 | 426.05 | 433.92 | 422.74 | 433.89 | 432.90 | 383,600 |
Jan 12, 2024 | 444.57 | 444.57 | 426.70 | 430.73 | 429.75 | 370,700 |
Jan 11, 2024 | 440.61 | 444.60 | 435.27 | 441.73 | 440.73 | 205,000 |
Jan 10, 2024 | 444.40 | 447.02 | 441.51 | 444.07 | 443.06 | 213,000 |
Jan 9, 2024 | 433.32 | 443.97 | 432.91 | 443.24 | 442.23 | 203,100 |
Jan 8, 2024 | 434.19 | 435.81 | 429.76 | 435.27 | 434.28 | 146,400 |
Jan 5, 2024 | 428.65 | 434.24 | 428.32 | 430.59 | 429.61 | 223,400 |
Jan 4, 2024 | 428.27 | 438.74 | 425.69 | 430.61 | 429.63 | 191,800 |
Jan 3, 2024 | 436.58 | 436.58 | 427.86 | 429.94 | 428.96 | 197,900 |
Jan 2, 2024 | 442.46 | 446.53 | 437.71 | 441.11 | 440.11 | 126,800 |
Dec 29, 2023 | 446.38 | 450.96 | 445.97 | 447.52 | 446.50 | 98,700 |
Dec 28, 2023 | 1.10 Dividend | |||||
Dec 28, 2023 | 445.79 | 448.81 | 445.79 | 447.38 | 446.36 | 85,300 |
Dec 27, 2023 | 446.76 | 451.35 | 446.76 | 448.97 | 446.85 | 128,200 |
Dec 26, 2023 | 444.15 | 447.43 | 440.92 | 446.24 | 444.14 | 101,500 |
Dec 22, 2023 | 446.37 | 447.48 | 442.39 | 443.97 | 441.88 | 105,100 |
Dec 21, 2023 | 440.47 | 443.69 | 438.00 | 443.69 | 441.60 | 156,200 |
Dec 20, 2023 | 441.35 | 447.98 | 434.91 | 436.04 | 433.98 | 184,400 |
Dec 19, 2023 | 439.70 | 443.66 | 437.90 | 440.81 | 438.73 | 152,000 |
Dec 18, 2023 | 442.91 | 444.69 | 434.02 | 437.90 | 435.83 | 180,000 |
Dec 15, 2023 | 440.26 | 451.31 | 439.06 | 441.51 | 439.43 | 521,000 |
Dec 14, 2023 | 428.28 | 444.35 | 424.32 | 444.07 | 441.98 | 550,800 |
Dec 13, 2023 | 432.37 | 434.72 | 406.40 | 424.66 | 422.66 | 735,300 |
Dec 12, 2023 | 428.73 | 434.99 | 426.25 | 432.51 | 430.47 | 176,200 |
Dec 11, 2023 | 430.23 | 434.63 | 423.90 | 429.05 | 427.03 | 235,200 |
Dec 8, 2023 | 420.25 | 424.12 | 417.19 | 420.62 | 418.64 | 263,800 |
Dec 7, 2023 | 418.24 | 423.12 | 415.89 | 418.66 | 416.69 | 201,000 |
Dec 6, 2023 | 415.47 | 423.22 | 415.47 | 418.62 | 416.65 | 211,200 |
Dec 5, 2023 | 419.62 | 419.62 | 411.45 | 413.44 | 411.49 | 203,600 |
Dec 4, 2023 | 414.31 | 422.48 | 414.31 | 420.02 | 418.04 | 222,100 |
Dec 1, 2023 | 405.65 | 418.40 | 405.65 | 418.29 | 416.32 | 240,500 |
Nov 30, 2023 | 400.06 | 410.71 | 397.34 | 406.66 | 404.74 | 913,400 |
Nov 29, 2023 | 408.17 | 410.33 | 401.02 | 401.15 | 399.26 | 273,600 |
Nov 28, 2023 | 410.74 | 413.94 | 400.08 | 401.36 | 399.47 | 298,800 |
Nov 27, 2023 | 414.00 | 415.16 | 408.81 | 412.21 | 410.27 | 275,900 |
Nov 24, 2023 | 409.95 | 418.09 | 409.89 | 416.43 | 414.47 | 120,300 |
Nov 22, 2023 | 411.32 | 415.98 | 410.74 | 411.16 | 409.22 | 206,500 |
Nov 21, 2023 | 405.43 | 413.79 | 405.43 | 410.53 | 408.59 | 313,200 |
Nov 20, 2023 | 405.14 | 408.13 | 399.63 | 407.51 | 405.59 | 219,600 |
Nov 17, 2023 | 406.09 | 407.88 | 401.27 | 405.61 | 403.70 | 288,100 |
Nov 16, 2023 | 404.69 | 408.93 | 403.41 | 405.11 | 403.20 | 204,200 |
Nov 15, 2023 | 404.01 | 409.44 | 402.32 | 403.63 | 401.73 | 242,600 |
Nov 14, 2023 | 401.55 | 410.92 | 401.55 | 404.99 | 403.08 | 253,300 |
Nov 13, 2023 | 394.68 | 396.66 | 391.63 | 392.96 | 391.11 | 185,500 |
Nov 10, 2023 | 391.01 | 396.78 | 388.49 | 396.61 | 394.74 | 205,700 |
Nov 9, 2023 | 395.24 | 396.41 | 386.11 | 387.93 | 386.10 | 227,100 |
Nov 8, 2023 | 392.58 | 396.59 | 391.54 | 394.13 | 392.27 | 218,700 |
Nov 7, 2023 | 384.74 | 394.70 | 383.31 | 391.42 | 389.57 | 220,500 |
Nov 6, 2023 | 385.87 | 390.16 | 381.49 | 385.16 | 383.34 | 201,400 |
Nov 3, 2023 | 387.78 | 396.03 | 386.08 | 387.12 | 385.29 | 312,200 |
Nov 2, 2023 | 389.33 | 395.08 | 381.34 | 382.41 | 380.61 | 402,000 |
Nov 1, 2023 | 372.52 | 383.51 | 372.01 | 383.32 | 381.51 | 438,900 |
Oct 31, 2023 | 366.83 | 375.99 | 366.67 | 370.54 | 368.79 | 447,000 |
Oct 30, 2023 | 363.11 | 369.34 | 358.85 | 365.40 | 363.68 | 370,600 |
Oct 27, 2023 | 358.98 | 365.65 | 354.81 | 358.74 | 357.05 | 488,200 |
Oct 26, 2023 | 353.35 | 369.59 | 348.79 | 358.11 | 356.42 | 933,800 |
Oct 25, 2023 | 343.55 | 343.55 | 334.53 | 339.30 | 337.70 | 726,600 |
Oct 24, 2023 | 352.77 | 355.73 | 344.38 | 345.51 | 343.88 | 358,000 |
Oct 23, 2023 | 349.01 | 354.47 | 347.85 | 349.79 | 348.14 | 314,900 |
Oct 20, 2023 | 356.21 | 358.43 | 346.96 | 348.50 | 346.86 | 368,100 |
Oct 19, 2023 | 357.42 | 369.55 | 354.15 | 357.34 | 355.65 | 537,900 |
Oct 18, 2023 | 373.54 | 373.54 | 360.35 | 361.73 | 360.02 | 375,900 |
Oct 17, 2023 | 382.43 | 383.73 | 372.15 | 378.45 | 376.66 | 420,800 |
Oct 16, 2023 | 376.37 | 380.42 | 374.29 | 377.30 | 375.52 | 201,800 |
Oct 13, 2023 | 384.60 | 385.05 | 367.24 | 369.74 | 368.00 | 364,500 |
Oct 12, 2023 | 388.80 | 389.34 | 378.55 | 384.67 | 382.86 | 242,900 |
Oct 11, 2023 | 382.55 | 391.59 | 382.55 | 390.20 | 388.36 | 268,800 |
Oct 10, 2023 | 380.49 | 389.75 | 379.91 | 382.01 | 380.21 | 330,900 |
Oct 9, 2023 | 377.01 | 380.04 | 369.28 | 379.73 | 377.94 | 363,000 |
Oct 6, 2023 | 367.05 | 375.45 | 359.30 | 373.62 | 371.86 | 371,100 |
Oct 5, 2023 | 371.26 | 374.75 | 367.66 | 372.02 | 370.27 | 385,000 |
Oct 4, 2023 | 364.25 | 373.81 | 362.96 | 372.38 | 370.62 | 257,500 |
Oct 3, 2023 | 367.14 | 369.55 | 359.77 | 363.38 | 361.67 | 273,700 |
Oct 2, 2023 | 374.13 | 378.57 | 366.36 | 368.84 | 367.10 | 411,100 |
Sep 29, 2023 | 381.76 | 384.11 | 374.11 | 374.44 | 372.67 | 231,100 |
Sep 28, 2023 | 372.21 | 384.98 | 371.23 | 379.08 | 377.29 | 230,400 |
Sep 27, 2023 | 367.90 | 374.97 | 365.93 | 374.40 | 372.63 | 337,500 |
Sep 26, 2023 | 378.44 | 380.18 | 364.85 | 365.38 | 363.66 | 370,700 |
Sep 25, 2023 | 373.07 | 380.39 | 371.87 | 380.09 | 378.30 | 261,500 |
Sep 22, 2023 | 373.13 | 380.21 | 373.13 | 374.50 | 372.73 | 407,100 |
Sep 21, 2023 | 370.54 | 370.90 | 362.79 | 368.19 | 366.45 | 360,500 |
Sep 20, 2023 | 377.35 | 382.61 | 373.25 | 373.53 | 371.77 | 141,700 |
Sep 19, 2023 | 376.15 | 377.71 | 370.24 | 376.45 | 374.67 | 170,600 |
Sep 18, 2023 | 376.67 | 380.33 | 373.49 | 377.62 | 375.84 | 208,300 |
Sep 15, 2023 | 377.62 | 379.20 | 369.49 | 376.43 | 374.65 | 506,900 |
Sep 14, 2023 | 380.63 | 385.63 | 374.77 | 381.13 | 379.33 | 253,800 |
Sep 13, 2023 | 383.81 | 386.89 | 376.77 | 378.55 | 376.76 | 305,800 |
Sep 12, 2023 | 389.18 | 393.02 | 382.09 | 385.78 | 383.96 | 290,400 |
Sep 11, 2023 | 389.30 | 392.82 | 385.92 | 392.07 | 390.22 | 284,700 |
Sep 8, 2023 | 384.49 | 389.99 | 381.82 | 387.24 | 385.41 | 522,500 |
Sep 7, 2023 | 378.13 | 386.09 | 371.85 | 385.10 | 383.28 | 421,900 |
Sep 6, 2023 | 374.30 | 387.35 | 374.24 | 378.63 | 376.84 | 349,100 |
Sep 5, 2023 | 380.45 | 380.92 | 368.05 | 373.54 | 371.78 | 250,900 |
Sep 1, 2023 | 377.96 | 383.59 | 377.34 | 382.36 | 380.56 | 371,500 |
Aug 31, 2023 | 375.21 | 378.03 | 374.50 | 376.81 | 375.03 | 400,600 |
Aug 30, 2023 | 1.10 Dividend | |||||
Aug 30, 2023 | 372.71 | 375.79 | 372.03 | 373.40 | 371.64 | 216,700 |
Aug 29, 2023 | 359.90 | 372.14 | 359.90 | 371.62 | 368.77 | 198,100 |
Aug 28, 2023 | 361.19 | 366.04 | 360.85 | 363.20 | 360.42 | 181,700 |
Aug 25, 2023 | 359.43 | 363.90 | 352.25 | 360.72 | 357.96 | 166,700 |
Aug 24, 2023 | 363.49 | 367.56 | 357.67 | 357.67 | 354.93 | 155,000 |
Aug 23, 2023 | 351.78 | 365.17 | 351.06 | 364.81 | 362.01 | 408,800 |
Aug 22, 2023 | 348.82 | 352.50 | 346.41 | 350.51 | 347.82 | 237,800 |
Aug 21, 2023 | 349.51 | 351.70 | 343.17 | 347.95 | 345.28 | 265,800 |
Aug 18, 2023 | 350.14 | 353.52 | 347.21 | 348.60 | 345.93 | 351,200 |
Aug 17, 2023 | 364.77 | 367.97 | 352.13 | 352.19 | 349.49 | 305,900 |
Aug 16, 2023 | 368.69 | 373.44 | 366.91 | 366.96 | 364.15 | 164,300 |
Aug 15, 2023 | 369.92 | 374.01 | 368.77 | 369.37 | 366.54 | 151,800 |
Aug 14, 2023 | 369.39 | 375.23 | 367.96 | 372.66 | 369.80 | 154,100 |
Aug 11, 2023 | 371.53 | 374.64 | 370.88 | 371.01 | 368.17 | 218,800 |
Aug 10, 2023 | 374.00 | 376.47 | 369.07 | 371.72 | 368.87 | 145,300 |
Aug 9, 2023 | 376.62 | 376.62 | 370.25 | 371.87 | 369.02 | 190,700 |
Aug 8, 2023 | 374.40 | 377.89 | 369.00 | 377.38 | 374.49 | 179,700 |
Aug 7, 2023 | 373.91 | 382.41 | 373.91 | 377.15 | 374.26 | 229,800 |
Aug 4, 2023 | 376.57 | 379.87 | 371.26 | 371.91 | 369.06 | 320,400 |
Aug 3, 2023 | 371.83 | 375.20 | 369.48 | 373.61 | 370.75 | 265,700 |
Aug 2, 2023 | 373.42 | 374.62 | 366.71 | 372.75 | 369.89 | 272,900 |
Aug 1, 2023 | 366.63 | 375.24 | 366.63 | 374.98 | 372.11 | 369,800 |
Jul 31, 2023 | 364.87 | 368.42 | 361.87 | 367.44 | 364.62 | 294,000 |
Jul 28, 2023 | 360.75 | 370.28 | 360.06 | 363.36 | 360.58 | 531,100 |
Jul 27, 2023 | 351.64 | 357.34 | 340.77 | 356.46 | 353.73 | 759,500 |
Jul 26, 2023 | 333.10 | 336.26 | 331.60 | 335.99 | 333.42 | 339,700 |
Jul 25, 2023 | 329.83 | 335.43 | 329.48 | 333.53 | 330.97 | 236,000 |
Jul 24, 2023 | 332.54 | 337.35 | 330.22 | 331.91 | 329.37 | 217,900 |
Jul 21, 2023 | 332.55 | 334.19 | 328.94 | 330.96 | 328.42 | 270,400 |
Jul 20, 2023 | 335.31 | 336.65 | 330.67 | 332.01 | 329.47 | 304,100 |
Jul 19, 2023 | 338.27 | 339.52 | 332.06 | 334.25 | 331.69 | 496,600 |
Jul 18, 2023 | 338.36 | 342.86 | 338.36 | 339.34 | 336.74 | 169,900 |
Jul 17, 2023 | 336.83 | 342.18 | 334.39 | 340.46 | 337.85 | 257,600 |
Jul 14, 2023 | 337.29 | 337.73 | 333.75 | 336.13 | 333.55 | 213,000 |
Jul 13, 2023 | 334.29 | 337.39 | 332.14 | 337.33 | 334.75 | 236,800 |
Jul 12, 2023 | 332.00 | 337.45 | 328.08 | 334.30 | 331.74 | 288,700 |
Jul 11, 2023 | 326.15 | 329.01 | 326.15 | 327.17 | 324.66 | 125,700 |
Jul 10, 2023 | 320.36 | 326.79 | 318.10 | 324.64 | 322.15 | 249,900 |
Jul 7, 2023 | 317.68 | 323.70 | 316.59 | 320.08 | 317.63 | 284,100 |
Jul 6, 2023 | 319.32 | 319.54 | 314.11 | 318.40 | 315.96 | 224,400 |
Jul 5, 2023 | 324.26 | 324.79 | 319.96 | 321.64 | 319.18 | 235,400 |
Jul 3, 2023 | 324.79 | 327.98 | 323.36 | 327.05 | 324.54 | 98,300 |
Jun 30, 2023 | 325.13 | 328.77 | 323.57 | 326.07 | 323.57 | 231,300 |
Jun 29, 2023 | 1.10 Dividend | |||||
Jun 29, 2023 | 320.28 | 323.52 | 317.88 | 322.99 | 320.51 | 193,800 |
Jun 28, 2023 | 321.33 | 322.90 | 320.74 | 321.44 | 317.89 | 250,700 |
Jun 27, 2023 | 317.41 | 324.24 | 315.71 | 322.70 | 319.13 | 333,500 |
Jun 26, 2023 | 312.07 | 316.10 | 312.07 | 314.98 | 311.50 | 193,400 |
Jun 23, 2023 | 310.02 | 314.76 | 309.89 | 311.71 | 308.26 | 339,400 |
Jun 22, 2023 | 314.18 | 315.25 | 310.21 | 312.99 | 309.53 | 210,100 |
Jun 21, 2023 | 312.80 | 314.54 | 310.43 | 313.56 | 310.09 | 318,900 |
Jun 20, 2023 | 309.08 | 314.04 | 309.08 | 312.17 | 308.72 | 219,600 |
Jun 16, 2023 | 310.54 | 312.62 | 308.45 | 311.04 | 307.60 | 379,400 |
Jun 15, 2023 | 305.78 | 309.94 | 304.36 | 308.74 | 305.33 | 328,200 |
Jun 14, 2023 | 309.81 | 310.99 | 304.42 | 306.64 | 303.25 | 347,200 |
Jun 13, 2023 | 305.61 | 311.51 | 304.43 | 309.81 | 306.38 | 336,800 |
Jun 12, 2023 | 303.74 | 307.20 | 301.27 | 305.06 | 301.69 | 280,700 |
Jun 9, 2023 | 306.19 | 306.19 | 298.58 | 303.38 | 300.02 | 316,400 |
Jun 8, 2023 | 305.53 | 307.34 | 303.70 | 304.98 | 301.61 | 359,800 |
Jun 7, 2023 | 298.79 | 309.57 | 298.62 | 307.82 | 304.42 | 320,900 |
Jun 6, 2023 | 300.57 | 303.44 | 295.05 | 299.74 | 296.43 | 432,400 |
Jun 5, 2023 | 297.60 | 297.80 | 294.11 | 294.69 | 291.43 | 284,200 |
Jun 2, 2023 | 286.00 | 299.25 | 284.62 | 298.23 | 294.93 | 454,200 |
Jun 1, 2023 | 275.58 | 283.17 | 273.83 | 282.98 | 279.85 | 414,600 |
May 31, 2023 | 279.36 | 280.91 | 275.46 | 275.51 | 272.46 | 520,100 |
May 30, 2023 | 281.39 | 282.51 | 277.91 | 280.97 | 277.86 | 261,400 |
May 26, 2023 | 276.49 | 282.00 | 276.14 | 280.54 | 277.44 | 281,100 |
May 25, 2023 | 275.61 | 278.17 | 272.73 | 276.41 | 273.35 | 333,600 |
May 24, 2023 | 274.00 | 275.89 | 271.51 | 273.93 | 270.90 | 330,500 |
May 23, 2023 | 278.56 | 279.00 | 273.94 | 275.42 | 272.37 | 337,100 |
May 22, 2023 | 287.25 | 288.45 | 279.95 | 280.91 | 277.80 | 414,500 |
May 19, 2023 | 293.98 | 294.73 | 285.71 | 288.05 | 284.86 | 272,100 |
May 18, 2023 | 285.84 | 293.09 | 284.88 | 292.48 | 289.25 | 235,100 |
May 17, 2023 | 281.43 | 288.39 | 280.55 | 286.67 | 283.50 | 275,800 |
May 16, 2023 | 283.58 | 284.65 | 279.86 | 280.91 | 277.80 | 365,300 |
May 15, 2023 | 288.01 | 288.92 | 283.76 | 286.48 | 283.31 | 382,900 |
May 12, 2023 | 289.71 | 291.80 | 283.91 | 288.91 | 285.71 | 365,800 |
May 11, 2023 | 286.57 | 290.60 | 285.42 | 289.42 | 286.22 | 468,100 |
May 10, 2023 | 284.29 | 288.92 | 279.88 | 288.09 | 284.90 | 367,800 |
May 9, 2023 | 280.83 | 284.51 | 279.98 | 281.51 | 278.40 | 183,000 |
May 8, 2023 | 283.79 | 283.79 | 279.21 | 281.95 | 278.83 | 189,200 |
May 5, 2023 | 280.00 | 284.89 | 279.61 | 282.56 | 279.44 | 183,300 |
May 4, 2023 | 284.78 | 284.81 | 277.38 | 278.74 | 275.66 | 326,100 |
May 3, 2023 | 283.15 | 286.87 | 282.31 | 283.27 | 280.14 | 426,300 |
May 2, 2023 | 282.57 | 282.57 | 277.18 | 281.61 | 278.50 | 264,000 |
May 1, 2023 | 280.98 | 285.22 | 279.82 | 282.43 | 279.31 | 292,800 |
Apr 28, 2023 | 280.89 | 284.95 | 275.63 | 281.91 | 278.79 | 383,800 |
Apr 27, 2023 | 269.64 | 280.91 | 264.88 | 280.20 | 277.10 | 925,800 |
Apr 26, 2023 | 258.11 | 261.15 | 256.74 | 257.07 | 254.23 | 408,100 |
Related Tickers
TT Trane Technologies plc
299.37
+0.97%
OC Owens Corning
165.04
-0.11%
CARR Carrier Global Corporation
59.81
+9.20%
MAS Masco Corporation
69.87
+0.19%
CSL Carlisle Companies Incorporated
382.03
+1.79%
JCI Johnson Controls International plc
64.45
-0.25%
AWI Armstrong World Industries, Inc.
115.76
-0.17%
AAON AAON, Inc.
89.90
+0.26%
APOG Apogee Enterprises, Inc.
61.32
-1.51%
TREX Trex Company, Inc.
89.41
+0.24%