NasdaqGS - Nasdaq Real Time Price USD

Lincoln Electric Holdings, Inc. (LECO)

238.03 -0.90 (-0.38%)
As of 1:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 238.83 240.84 237.10 238.03 238.03 68,758
Apr 18, 2024 237.91 241.25 236.31 238.93 238.93 291,100
Apr 17, 2024 240.31 240.31 235.66 236.61 236.61 238,600
Apr 16, 2024 238.01 242.17 237.70 239.51 239.51 270,800
Apr 15, 2024 241.05 243.04 238.87 238.88 238.88 198,200
Apr 12, 2024 240.58 241.12 236.83 238.60 238.60 217,900
Apr 11, 2024 242.06 243.91 240.96 242.56 242.56 157,200
Apr 10, 2024 241.19 243.70 238.85 241.58 241.58 155,500
Apr 9, 2024 246.47 248.85 242.63 244.75 244.75 206,100
Apr 8, 2024 248.89 250.17 245.70 246.54 246.54 205,500
Apr 5, 2024 247.89 250.92 247.04 247.97 247.97 256,900
Apr 4, 2024 252.69 253.41 246.65 246.93 246.93 141,800
Apr 3, 2024 247.95 252.83 247.95 250.05 250.05 238,800
Apr 2, 2024 252.95 252.95 247.50 249.21 249.21 285,700
Apr 1, 2024 255.60 255.60 251.75 252.64 252.64 181,700
Mar 28, 2024 258.28 258.55 255.22 255.44 255.44 247,900
Mar 27, 2024 0.71 Dividend
Mar 27, 2024 253.23 258.62 252.67 258.37 258.37 384,400
Mar 26, 2024 256.07 257.63 253.01 253.01 252.30 283,300
Mar 25, 2024 257.78 258.99 255.86 256.05 255.33 262,100
Mar 22, 2024 257.78 258.11 255.10 258.04 257.32 323,400
Mar 21, 2024 256.99 261.13 256.52 257.05 256.33 256,300
Mar 20, 2024 252.10 256.00 250.72 255.99 255.27 201,500
Mar 19, 2024 248.53 252.53 248.50 252.06 251.35 194,500
Mar 18, 2024 248.00 251.50 248.00 248.93 248.23 249,200
Mar 15, 2024 246.95 250.53 246.95 248.41 247.71 897,200
Mar 14, 2024 249.26 250.02 245.46 246.78 246.09 579,800
Mar 13, 2024 253.17 253.17 247.91 248.77 248.07 630,900
Mar 12, 2024 252.29 254.19 251.58 252.53 251.82 179,000
Mar 11, 2024 254.38 254.38 250.89 252.78 252.07 173,500
Mar 8, 2024 255.94 258.84 252.92 254.43 253.72 162,000
Mar 7, 2024 256.13 256.93 253.13 255.15 254.43 197,000
Mar 6, 2024 254.42 256.52 253.52 254.34 253.63 175,200
Mar 5, 2024 254.72 254.72 251.42 252.88 252.17 236,600
Mar 4, 2024 255.82 257.11 254.93 255.30 254.58 180,600
Mar 1, 2024 256.58 257.86 252.58 254.19 253.48 233,400
Feb 29, 2024 258.11 259.04 255.67 256.60 255.88 268,400
Feb 28, 2024 253.27 256.72 253.27 256.57 255.85 252,800
Feb 27, 2024 253.54 253.79 250.63 253.54 252.83 210,500
Feb 26, 2024 248.78 253.48 248.73 253.23 252.52 215,800
Feb 23, 2024 249.01 250.50 247.07 250.03 249.33 208,600
Feb 22, 2024 248.00 250.00 246.46 248.53 247.83 378,200
Feb 21, 2024 247.50 247.50 243.71 246.47 245.78 196,200
Feb 20, 2024 248.77 249.90 243.96 246.99 246.30 380,500
Feb 16, 2024 249.20 252.98 246.46 249.90 249.20 454,600
Feb 15, 2024 239.36 251.09 238.50 249.80 249.10 742,500
Feb 14, 2024 228.50 232.34 228.50 231.55 230.90 401,100
Feb 13, 2024 227.04 230.32 225.26 227.25 226.61 364,600
Feb 12, 2024 231.08 234.21 230.60 231.69 231.04 249,900
Feb 9, 2024 230.50 232.64 229.54 231.62 230.97 308,100
Feb 8, 2024 227.72 230.55 226.97 230.10 229.45 221,200
Feb 7, 2024 225.17 228.38 224.58 226.84 226.20 311,600
Feb 6, 2024 222.28 224.32 222.28 223.77 223.14 232,900
Feb 5, 2024 224.31 224.31 221.58 222.62 222.00 237,600
Feb 2, 2024 225.23 228.09 222.25 226.50 225.86 235,400
Feb 1, 2024 224.00 227.04 222.00 225.80 225.17 297,700
Jan 31, 2024 227.13 228.18 221.93 222.22 221.60 783,600
Jan 30, 2024 225.34 227.62 223.36 227.01 226.37 191,600
Jan 29, 2024 224.35 225.95 222.12 225.74 225.11 199,200
Jan 26, 2024 223.74 225.80 222.47 224.05 223.42 278,700
Jan 25, 2024 222.48 223.95 221.45 222.88 222.25 274,500
Jan 24, 2024 223.12 225.50 219.06 219.99 219.37 185,900
Jan 23, 2024 225.00 225.00 220.62 222.68 222.06 213,100
Jan 22, 2024 221.40 223.60 221.40 223.28 222.65 252,200
Jan 19, 2024 216.40 220.82 214.78 220.72 220.10 350,600
Jan 18, 2024 211.73 215.60 211.73 215.48 214.88 210,900
Jan 17, 2024 210.81 212.39 210.14 210.49 209.90 165,400
Jan 16, 2024 211.20 212.76 208.51 212.63 212.03 180,400
Jan 12, 2024 211.32 213.95 211.11 212.45 211.85 203,000
Jan 11, 2024 209.60 210.77 207.28 210.41 209.82 197,300
Jan 10, 2024 210.50 211.35 208.22 209.19 208.60 215,300
Jan 9, 2024 209.50 210.90 208.40 210.32 209.73 210,500
Jan 8, 2024 210.15 212.42 208.73 212.21 211.61 245,900
Jan 5, 2024 211.53 213.56 210.31 211.23 210.64 314,600
Jan 4, 2024 209.93 213.08 209.93 212.19 211.59 289,700
Jan 3, 2024 211.54 212.63 209.39 209.65 209.06 318,700
Jan 2, 2024 215.89 217.09 212.43 213.72 213.12 268,400
Dec 29, 2023 218.94 220.03 217.22 217.46 216.85 178,400
Dec 28, 2023 0.71 Dividend
Dec 28, 2023 219.75 219.87 218.45 219.11 218.50 128,500
Dec 27, 2023 219.80 221.14 219.66 220.46 219.13 131,600
Dec 26, 2023 218.70 221.01 218.59 219.84 218.52 159,800
Dec 22, 2023 217.72 219.36 215.70 218.36 217.05 128,300
Dec 21, 2023 216.65 216.96 214.67 216.56 215.26 135,400
Dec 20, 2023 215.78 218.47 214.27 214.39 213.10 247,900
Dec 19, 2023 219.30 219.99 214.96 216.00 214.70 429,200
Dec 18, 2023 216.40 218.09 213.83 217.91 216.60 513,900
Dec 15, 2023 217.46 218.37 215.49 216.45 215.15 757,000
Dec 14, 2023 210.83 217.72 210.05 216.48 215.18 672,300
Dec 13, 2023 206.45 209.81 204.62 209.37 208.11 369,100
Dec 12, 2023 208.73 208.76 206.33 206.60 205.36 322,600
Dec 11, 2023 206.88 208.79 205.66 208.26 207.01 207,200
Dec 8, 2023 204.57 207.45 204.41 206.80 205.56 685,000
Dec 7, 2023 203.16 204.77 202.47 204.75 203.52 151,400
Dec 6, 2023 203.73 206.43 202.60 202.85 201.63 237,000
Dec 5, 2023 203.00 204.40 201.81 203.07 201.85 190,900
Dec 4, 2023 200.19 204.48 200.19 204.26 203.03 223,700
Dec 1, 2023 198.32 202.14 198.13 201.77 200.56 183,600
Nov 30, 2023 196.65 198.17 195.14 198.06 196.87 235,400
Nov 29, 2023 195.81 197.05 194.58 195.79 194.61 207,100
Nov 28, 2023 196.95 197.29 193.79 193.97 192.80 177,700
Nov 27, 2023 194.65 197.70 194.31 196.96 195.77 228,100
Nov 24, 2023 193.71 196.18 192.75 195.84 194.66 79,200
Nov 22, 2023 196.50 197.01 194.13 194.36 193.19 158,500
Nov 21, 2023 194.82 196.74 194.31 195.67 194.49 186,000
Nov 20, 2023 194.74 196.50 193.93 195.07 193.90 228,400
Nov 17, 2023 195.72 196.35 190.20 195.19 194.02 227,500
Nov 16, 2023 195.37 197.39 194.01 194.65 193.48 261,700
Nov 15, 2023 195.81 198.00 194.91 195.66 194.48 374,300
Nov 14, 2023 191.90 195.71 190.92 194.95 193.78 458,600
Nov 13, 2023 187.31 189.33 185.95 189.05 187.91 242,700
Nov 10, 2023 184.55 187.67 184.01 187.34 186.21 242,400
Nov 9, 2023 184.23 185.00 183.23 184.06 182.95 230,600
Nov 8, 2023 181.19 183.49 180.65 182.65 181.55 318,600
Nov 7, 2023 182.23 182.23 179.66 180.36 179.27 264,100
Nov 6, 2023 184.24 184.86 182.02 182.90 181.80 240,000
Nov 3, 2023 182.55 186.15 182.55 183.94 182.83 260,700
Nov 2, 2023 178.52 180.95 178.47 180.50 179.41 220,600
Nov 1, 2023 174.91 176.51 172.89 176.26 175.20 326,400
Oct 31, 2023 176.28 177.50 173.46 174.80 173.75 576,000
Oct 30, 2023 172.93 175.90 171.40 174.58 173.53 383,700
Oct 27, 2023 175.99 176.77 168.80 172.67 171.63 802,500
Oct 26, 2023 165.42 169.51 164.63 168.12 167.11 681,200
Oct 25, 2023 167.60 168.51 164.00 164.48 163.49 908,300
Oct 24, 2023 173.07 173.21 166.37 168.00 166.99 556,300
Oct 23, 2023 171.79 173.49 170.71 171.08 170.05 237,100
Oct 20, 2023 174.23 175.51 171.06 171.80 170.77 358,400
Oct 19, 2023 175.79 178.34 173.71 174.28 173.23 285,300
Oct 18, 2023 186.25 186.25 175.33 175.89 174.83 459,300
Oct 17, 2023 185.28 190.32 184.58 188.25 187.12 284,900
Oct 16, 2023 184.78 186.95 182.80 185.34 184.22 504,400
Oct 13, 2023 185.09 185.09 182.25 183.31 182.21 231,800
Oct 12, 2023 188.53 188.53 183.90 184.55 183.44 244,700
Oct 11, 2023 186.00 187.97 185.74 187.69 186.56 153,100
Oct 10, 2023 185.70 187.72 184.88 185.47 184.35 182,200
Oct 9, 2023 182.94 185.39 180.72 184.72 183.61 201,500
Oct 6, 2023 180.31 185.54 180.26 184.34 183.23 210,900
Oct 5, 2023 181.01 182.31 179.09 180.63 179.54 228,200
Oct 4, 2023 179.49 181.32 178.69 180.77 179.68 242,300
Oct 3, 2023 177.67 179.87 177.65 179.65 178.57 327,000
Oct 2, 2023 181.90 182.31 178.06 178.89 177.81 181,900
Sep 29, 2023 185.78 186.26 180.93 181.79 180.70 372,300
Sep 28, 2023 0.64 Dividend
Sep 28, 2023 179.93 185.19 179.67 184.21 183.10 338,600
Sep 27, 2023 176.37 180.60 176.37 180.32 178.60 380,400
Sep 26, 2023 178.65 179.53 177.86 178.01 176.31 245,600
Sep 25, 2023 176.29 180.03 176.29 179.74 178.02 225,300
Sep 22, 2023 176.67 178.25 176.58 176.80 175.11 180,700
Sep 21, 2023 178.90 179.00 176.63 176.66 174.97 171,400
Sep 20, 2023 181.63 183.73 179.73 179.77 178.05 213,400
Sep 19, 2023 180.80 181.69 178.74 180.52 178.80 320,000
Sep 18, 2023 181.93 183.04 180.84 181.03 179.30 321,900
Sep 15, 2023 180.94 181.55 179.38 181.20 179.47 699,800
Sep 14, 2023 180.74 182.01 180.16 181.03 179.30 427,900
Sep 13, 2023 182.57 182.98 178.26 178.94 177.23 454,700
Sep 12, 2023 180.29 183.04 179.97 182.47 180.73 238,800
Sep 11, 2023 180.95 182.45 179.66 181.13 179.40 236,300
Sep 8, 2023 180.50 181.47 179.10 180.32 178.60 273,500
Sep 7, 2023 185.50 187.10 179.09 180.72 178.99 517,000
Sep 6, 2023 186.82 190.65 185.18 186.17 184.39 277,400
Sep 5, 2023 193.00 193.01 184.18 186.15 184.37 317,200
Sep 1, 2023 193.31 195.33 192.70 194.20 192.35 168,800
Aug 31, 2023 193.49 195.43 192.29 192.46 190.62 302,200
Aug 30, 2023 191.01 193.19 191.00 192.59 190.75 281,200
Aug 29, 2023 188.22 191.04 187.20 191.01 189.19 148,100
Aug 28, 2023 187.80 189.03 186.45 188.22 186.42 234,700
Aug 25, 2023 186.79 187.83 184.79 186.44 184.66 124,000
Aug 24, 2023 187.37 189.52 185.55 185.62 183.85 114,100
Aug 23, 2023 185.53 188.55 185.02 188.01 186.22 174,700
Aug 22, 2023 186.95 187.04 184.58 185.40 183.63 238,300
Aug 21, 2023 184.00 185.80 182.51 185.74 183.97 206,500
Aug 18, 2023 184.09 185.61 182.77 183.96 182.20 266,500
Aug 17, 2023 187.88 188.88 184.29 184.53 182.77 216,900
Aug 16, 2023 189.01 190.62 187.25 187.51 185.72 319,900
Aug 15, 2023 189.66 190.66 187.77 189.02 187.22 270,700
Aug 14, 2023 188.31 191.33 186.58 190.74 188.92 243,900
Aug 11, 2023 189.80 190.95 189.01 189.28 187.47 155,700
Aug 10, 2023 192.49 193.81 189.22 189.93 188.12 195,900
Aug 9, 2023 194.08 194.99 191.91 192.29 190.45 287,200
Aug 8, 2023 194.76 195.95 191.90 194.79 192.93 200,600
Aug 7, 2023 192.05 197.11 191.78 196.99 195.11 306,100
Aug 4, 2023 195.64 195.64 190.65 191.31 189.48 322,800
Aug 3, 2023 196.49 197.14 194.59 194.87 193.01 501,300
Aug 2, 2023 198.46 200.09 197.28 197.73 195.84 232,400
Aug 1, 2023 199.83 201.67 199.52 200.14 198.23 244,000
Jul 31, 2023 199.34 201.07 197.50 200.71 198.79 365,900
Jul 28, 2023 199.78 199.78 196.43 199.13 197.23 456,600
Jul 27, 2023 209.00 209.00 190.18 197.76 195.87 781,200
Jul 26, 2023 205.16 206.00 202.09 203.96 202.01 379,100
Jul 25, 2023 205.85 207.55 205.20 205.41 203.45 345,500
Jul 24, 2023 208.04 210.06 206.87 206.94 204.96 394,500
Jul 21, 2023 209.17 210.48 206.76 207.85 205.87 428,700
Jul 20, 2023 210.00 210.86 207.67 210.04 208.04 330,000
Jul 19, 2023 208.24 209.43 205.42 209.01 207.01 461,800
Jul 18, 2023 201.89 208.54 201.89 207.75 205.77 468,900
Jul 17, 2023 198.89 203.47 198.84 202.67 200.74 255,200
Jul 14, 2023 199.74 200.82 198.21 199.82 197.91 328,500
Jul 13, 2023 199.03 200.46 198.09 199.82 197.91 158,000
Jul 12, 2023 200.48 200.79 198.05 199.06 197.16 290,100
Jul 11, 2023 197.13 198.33 196.40 198.08 196.19 270,800
Jul 10, 2023 194.00 197.34 193.95 197.02 195.14 186,900
Jul 7, 2023 193.45 195.86 191.44 193.44 191.59 261,700
Jul 6, 2023 193.55 194.80 189.16 193.29 191.44 284,600
Jul 5, 2023 197.20 197.50 194.56 194.89 193.03 340,200
Jul 3, 2023 197.51 198.97 196.50 198.97 197.07 121,900
Jun 30, 2023 199.00 199.72 197.39 198.63 196.73 370,500
Jun 29, 2023 0.64 Dividend
Jun 29, 2023 193.60 197.69 192.70 197.34 195.46 393,800
Jun 28, 2023 196.57 197.23 193.98 194.31 191.82 488,600
Jun 27, 2023 192.25 194.73 191.80 194.09 191.60 287,400
Jun 26, 2023 189.92 193.09 189.83 191.84 189.38 444,900
Jun 23, 2023 191.71 192.80 188.81 189.59 187.16 663,900
Jun 22, 2023 195.13 195.13 192.30 192.88 190.41 352,700
Jun 21, 2023 193.16 196.28 192.80 195.07 192.57 334,700
Jun 20, 2023 195.00 195.70 193.14 194.45 191.96 268,600
Jun 16, 2023 196.48 197.26 194.69 195.93 193.42 666,000
Jun 15, 2023 193.16 196.80 193.16 196.09 193.58 335,000
Jun 14, 2023 195.40 195.45 192.92 194.56 192.07 396,300
Jun 13, 2023 192.32 196.49 192.32 195.26 192.76 338,500
Jun 12, 2023 190.17 192.42 189.14 192.04 189.58 261,800
Jun 9, 2023 190.08 190.77 188.04 190.52 188.08 231,200
Jun 8, 2023 188.47 191.75 188.20 190.61 188.17 372,500
Jun 7, 2023 183.82 189.54 182.98 189.14 186.72 308,000
Jun 6, 2023 180.39 184.56 179.41 183.66 181.31 237,000
Jun 5, 2023 181.19 181.22 177.01 180.68 178.37 284,800
Jun 2, 2023 176.88 182.29 176.78 181.80 179.47 582,900
Jun 1, 2023 170.13 175.47 169.85 175.25 173.01 446,000
May 31, 2023 174.42 175.36 169.50 169.66 167.49 446,500
May 30, 2023 174.79 176.55 174.08 175.34 173.09 456,000
May 26, 2023 171.33 174.33 170.68 173.64 171.42 236,000
May 25, 2023 169.19 172.13 168.23 170.99 168.80 343,100
May 24, 2023 169.50 169.55 167.58 168.55 166.39 944,300
May 23, 2023 170.89 171.99 168.89 169.77 167.60 446,900
May 22, 2023 170.69 171.94 169.18 171.28 169.09 212,100
May 19, 2023 171.85 172.61 169.74 170.20 168.02 240,600
May 18, 2023 168.90 171.18 168.18 170.40 168.22 231,700
May 17, 2023 168.33 169.48 167.45 169.12 166.95 227,300
May 16, 2023 168.82 169.36 166.59 167.44 165.30 331,800
May 15, 2023 168.33 169.82 167.45 169.73 167.56 230,800
May 12, 2023 167.88 168.83 166.56 168.33 166.17 241,300
May 11, 2023 167.57 167.57 165.96 167.03 164.89 196,200
May 10, 2023 170.09 170.26 165.20 168.09 165.94 254,800
May 9, 2023 168.94 170.03 168.33 169.22 167.05 214,900
May 8, 2023 170.63 171.82 168.92 169.50 167.33 194,800
May 5, 2023 168.83 171.13 167.29 170.46 168.28 299,200
May 4, 2023 170.05 170.05 166.00 166.67 164.54 327,500
May 3, 2023 170.68 173.22 169.88 169.96 167.78 330,800
May 2, 2023 170.53 171.37 167.19 170.18 168.00 391,800
May 1, 2023 167.53 171.58 167.53 170.62 168.43 453,900
Apr 28, 2023 164.61 169.55 162.08 167.80 165.65 835,300
Apr 27, 2023 159.11 164.37 156.80 163.81 161.71 805,700
Apr 26, 2023 157.52 159.37 155.22 156.05 154.05 1,160,100
Apr 25, 2023 160.22 160.59 158.39 158.39 156.36 507,800
Apr 24, 2023 159.98 161.72 159.52 160.73 158.67 332,200
Apr 21, 2023 160.07 160.29 157.86 160.04 157.99 325,900
Apr 20, 2023 159.69 160.58 158.84 159.79 157.74 226,600
Apr 19, 2023 161.01 161.01 158.95 160.33 158.28 170,500

Related Tickers

KMT Kennametal Inc.
24.41
+1.29%
 
TTC The Toro Company
84.91
+0.47%
 
RBCP RBC Bearings Incorporated
112.15
0.00%
 
RBC RBC Bearings Incorporated
244.59
+0.74%
 
TKR The Timken Company
85.16
+1.15%
 
SNA Snap-on Incorporated
267.46
+2.18%
 
SCX The L.S. Starrett Company
16.03
+0.12%
 
SWK Stanley Black & Decker, Inc.
89.24
-0.10%
 
0GTR.IL Husqvarna AB (publ)
80.69
-1.57%
 
SKFRY AB SKF (publ)
20.10
+0.50%