Lennox International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	208.83	211.37	207.09	209.61	188.69	256,100
2018-03-19	211.82	211.82	207.57	208.78	187.94	210,800
2018-03-16	203.83	213.55	200.03	212.11	190.94	650,000
2018-03-15	212.18	212.80	210.43	211.44	190.34	263,400
2018-03-14	213.61	213.61	208.78	212.20	191.02	320,600
2018-03-13	212.30	214.39	211.37	212.24	191.06	234,200
2018-03-12	209.98	213.09	209.76	211.62	190.50	223,000
2018-03-09	207.02	209.72	206.61	209.51	188.60	169,800
2018-03-08	205.74	206.65	204.32	206.01	185.45	258,300
2018-03-07	200.96	205.20	199.98	204.28	183.89	324,600
2018-03-06	199.97	202.93	198.73	202.63	182.41	282,000
2018-03-05	196.76	200.40	195.62	199.17	179.29	346,100
2018-03-02	194.79	198.35	191.42	197.86	178.11	492,000
2018-03-01	205.54	205.54	195.60	196.32	176.73	607,400
2018-02-28	208.00	208.92	204.48	204.63	184.21	367,000
2018-02-27	210.07	210.87	207.45	207.57	186.85	219,300
2018-02-26	210.39	211.70	207.81	210.07	189.10	280,200
2018-02-23	207.68	210.23	207.13	209.71	188.78	301,400
2018-02-22	204.13	206.78	203.67	206.08	185.51	354,400
2018-02-21	203.95	206.99	202.37	202.60	182.38	282,900
2018-02-20	205.47	208.06	201.73	203.16	182.88	273,700
2018-02-16	206.88	211.87	203.47	205.74	185.21	396,800
2018-02-15	206.51	208.21	204.25	207.23	186.55	288,900
2018-02-14	198.52	204.47	198.32	203.73	183.40	272,700
2018-02-13	200.33	202.91	198.76	200.03	180.07	267,400
2018-02-12	200.31	205.05	199.60	201.81	181.67	463,200
2018-02-09	194.76	199.67	190.17	198.06	178.29	577,300
2018-02-08	200.77	202.97	192.63	193.04	173.77	343,100
2018-02-07	198.05	203.14	198.05	200.98	180.92	349,400
2018-02-06	196.10	201.84	191.57	197.83	178.08	703,200
2018-02-05	207.68	213.36	196.00	196.00	176.44	542,000
2018-02-02	212.82	214.46	209.96	209.96	189.00	242,400
2018-02-01	217.32	218.60	213.54	214.17	192.79	259,400
2018-01-31	220.52	221.94	217.19	217.91	196.16	269,900
2018-01-30	219.16	221.42	216.15	220.18	198.20	303,600
2018-01-29	220.11	222.47	220.05	220.96	198.91	412,500
2018-01-26	220.08	223.05	217.88	221.09	199.02	164,000
2018-01-25	218.06	220.33	215.54	219.54	197.63	266,900
2018-01-24	215.90	218.54	215.03	217.25	195.57	276,600
2018-01-23	215.82	216.04	212.94	215.43	193.93	199,100
2018-01-22	216.10	216.10	212.82	215.62	194.10	136,200
2018-01-19	214.78	216.79	213.99	216.48	194.87	208,200
2018-01-18	211.78	214.37	211.32	213.99	192.63	198,900
2018-01-17	210.80	212.12	209.73	211.11	190.04	210,800
2018-01-16	211.95	212.76	208.51	209.98	189.02	247,600
2018-01-12	209.77	211.83	208.09	210.68	189.65	270,100
2018-01-11	206.06	209.02	204.26	208.95	188.09	367,900
2018-01-10	212.02	212.03	204.26	204.95	184.49	665,100
2018-01-09	214.32	214.70	211.43	211.67	190.54	268,000
2018-01-08	213.17	214.31	212.47	214.14	192.77	139,000
2018-01-05	212.43	213.98	210.88	213.48	192.17	169,400
2018-01-04	211.80	211.80	209.75	210.98	189.92	220,600
2018-01-03	207.27	211.40	207.27	210.98	189.92	201,900
2018-01-02	209.51	209.99	205.88	207.13	186.46	253,200
2017-12-29	211.00	211.31	208.13	208.26	187.47	257,300
2017-12-28	208.59	210.83	207.39	210.66	189.63	254,600
2017-12-27	208.00	209.70	207.20	208.55	187.28	148,500
2017-12-26	205.99	208.05	205.69	207.60	186.42	159,300
2017-12-22	207.52	207.78	205.40	205.65	184.67	238,000
2017-12-21	207.57	208.25	207.05	207.45	186.29	128,700

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.3600 USD
2026-06-30	1.3600 USD
2026-03-31	1.3000 USD
2025-12-31	1.3000 USD
2025-09-30	1.3000 USD
2025-06-30	1.3000 USD
2025-04-30	1.1500 USD
2024-12-31	1.1500 USD
2024-09-30	1.1500 USD
2024-06-28	1.1500 USD
2024-03-27	1.1000 USD
2023-12-28	1.1000 USD
2023-08-30	1.1000 USD
2023-06-29	1.1000 USD
2023-03-30	1.0600 USD
2022-12-29	1.0600 USD
2022-08-30	1.0600 USD
2022-06-29	1.0600 USD
2022-03-30	0.9200 USD
2021-12-30	0.9200 USD
2021-09-29	0.9200 USD
2021-06-29	0.9200 USD
2021-03-30	0.7700 USD
2020-12-30	0.7700 USD
2020-09-30	0.7700 USD
2020-06-29	0.7700 USD
2020-03-31	0.7700 USD
2019-12-30	0.7700 USD
2019-09-30	0.7700 USD
2019-06-27	0.7700 USD
2019-03-29	0.6400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.