Lincoln Electric Holdings, Inc. (LECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

123.40+2.42 (+2.00%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	120.69	123.74	119.88	123.40	123.40	299,800
Jan 21, 2021	122.45	122.45	120.49	120.98	120.98	174,500
Jan 20, 2021	119.75	122.48	119.32	122.14	122.14	276,600
Jan 19, 2021	119.54	121.19	119.27	119.99	119.99	366,800
Jan 15, 2021	117.59	121.14	114.81	118.25	118.25	404,800
Jan 14, 2021	118.93	120.06	118.09	118.47	118.47	168,800
Jan 13, 2021	121.66	121.66	118.70	118.80	118.80	172,400
Jan 12, 2021	122.45	123.42	121.16	121.80	121.80	132,600
Jan 11, 2021	120.74	122.20	120.41	121.95	121.95	179,700
Jan 08, 2021	122.52	123.00	119.35	121.50	121.50	183,500
Jan 07, 2021	121.09	123.01	119.98	122.53	122.53	236,100
Jan 06, 2021	116.76	121.52	116.76	120.66	120.66	386,800
Jan 05, 2021	113.73	115.73	113.73	115.05	115.05	207,100
Jan 04, 2021	116.69	116.88	112.68	113.73	113.73	234,300
Dec 31, 2020	116.85	117.48	115.66	116.25	116.25	195,200
Dec 30, 2020	115.88	117.43	115.88	116.60	116.60	127,800
Dec 30, 2020	0.51 Dividend
Dec 29, 2020	118.09	118.65	114.64	116.00	115.49	179,500
Dec 28, 2020	119.07	119.51	117.39	117.95	117.43	178,300
Dec 24, 2020	119.62	119.62	117.75	118.81	118.29	72,200
Dec 23, 2020	119.23	119.44	118.06	118.85	118.33	152,200
Dec 22, 2020	118.88	119.41	118.06	118.39	117.87	106,300
Dec 21, 2020	117.31	119.10	116.02	118.82	118.30	301,700
Dec 18, 2020	119.54	120.14	117.65	118.72	118.20	565,700
Dec 17, 2020	119.49	119.84	118.45	119.16	118.64	193,100
Dec 16, 2020	120.60	120.60	118.48	118.99	118.47	180,600
Dec 15, 2020	119.52	121.15	118.61	120.16	119.63	169,300
Dec 14, 2020	122.38	122.51	118.28	118.28	117.76	174,000
Dec 11, 2020	118.90	120.76	118.36	120.71	120.18	294,300
Dec 10, 2020	119.77	120.43	118.57	119.50	118.97	501,500
Dec 09, 2020	119.99	121.14	118.25	120.09	119.56	282,800
Dec 08, 2020	118.28	119.63	118.00	119.51	118.98	181,800
Dec 07, 2020	117.79	118.48	117.35	118.26	117.74	235,100
Dec 04, 2020	115.22	117.92	114.78	117.92	117.40	187,900
Dec 03, 2020	114.80	115.76	113.93	114.23	113.73	177,000
Dec 02, 2020	115.44	116.43	114.73	114.95	114.44	165,800
Dec 01, 2020	116.41	116.55	115.05	116.00	115.49	210,600
Nov 30, 2020	115.20	115.74	113.39	115.00	114.49	204,500
Nov 27, 2020	114.71	115.23	112.87	115.01	114.50	69,400
Nov 25, 2020	115.37	115.37	113.49	114.19	113.69	187,300
Nov 24, 2020	115.60	116.41	114.36	115.63	115.12	246,700
Nov 23, 2020	114.36	115.00	113.57	114.03	113.53	149,600
Nov 20, 2020	114.92	114.94	112.87	113.29	112.79	287,400
Nov 19, 2020	114.00	114.73	113.43	114.63	114.13	185,700
Nov 18, 2020	116.77	117.43	114.50	114.59	114.09	196,000
Nov 17, 2020	116.74	116.78	114.36	116.16	115.65	223,400
Nov 16, 2020	115.15	118.44	115.02	117.79	117.27	334,900
Nov 13, 2020	111.90	114.83	111.90	114.53	114.03	305,100
Nov 12, 2020	111.88	112.34	110.65	111.23	110.74	481,400
Nov 11, 2020	111.64	112.39	109.66	112.32	111.83	252,800
Nov 10, 2020	108.99	112.07	108.21	111.17	110.68	279,800
Nov 09, 2020	110.26	111.93	108.14	108.24	107.76	326,400
Nov 06, 2020	106.46	106.53	104.91	105.07	104.61	172,600
Nov 05, 2020	103.99	107.00	103.85	105.78	105.31	268,000
Nov 04, 2020	105.37	106.30	102.72	102.79	102.34	341,900
Nov 03, 2020	105.98	108.30	105.49	107.85	107.38	275,800
Nov 02, 2020	103.25	105.35	102.66	104.93	104.47	335,100
Oct 30, 2020	100.86	101.90	100.43	101.82	101.37	465,600
Oct 29, 2020	100.30	101.66	98.54	101.32	100.87	350,600
Oct 28, 2020	100.74	101.73	99.51	100.00	99.56	474,700
Oct 27, 2020	99.65	102.27	98.99	101.59	101.14	468,400
Oct 26, 2020	104.03	104.03	102.03	102.72	102.27	389,900
Oct 23, 2020	104.85	106.20	104.20	105.54	105.08	362,100
Oct 22, 2020	102.15	104.07	102.00	103.87	103.41	232,800
Oct 21, 2020	102.64	103.62	101.44	101.66	101.21	324,600
Oct 20, 2020	101.84	102.78	101.47	101.98	101.53	227,400
Oct 19, 2020	102.70	102.70	100.44	100.78	100.34	262,200
Oct 16, 2020	100.02	101.51	100.02	100.88	100.44	198,400
Oct 15, 2020	97.49	100.73	97.12	100.41	99.97	234,100
Oct 14, 2020	98.19	100.40	98.19	98.63	98.20	224,300
Oct 13, 2020	96.66	98.36	96.66	98.01	97.58	259,500
Oct 12, 2020	97.41	98.97	96.76	97.95	97.52	287,600
Oct 09, 2020	96.98	97.06	95.56	95.98	95.56	167,800
Oct 08, 2020	96.71	96.82	93.91	96.28	95.86	149,300
Oct 07, 2020	96.20	97.49	91.39	95.63	95.21	183,800
Oct 06, 2020	95.39	97.02	94.61	94.82	94.40	350,700
Oct 05, 2020	92.94	95.14	92.92	94.90	94.48	222,800
Oct 02, 2020	89.33	92.89	89.33	91.88	91.48	265,100
Oct 01, 2020	92.12	93.10	90.26	90.95	90.55	319,400
Sep 30, 2020	91.83	93.02	91.38	92.04	91.64	473,700
Sep 29, 2020	90.86	91.72	90.47	91.28	90.88	266,400
Sep 29, 2020	0.49 Dividend
Sep 28, 2020	90.24	92.10	90.08	91.42	90.53	311,900
Sep 25, 2020	88.05	89.44	87.81	88.93	88.06	185,000
Sep 24, 2020	87.42	89.87	86.88	88.75	87.89	241,600
Sep 23, 2020	88.85	89.86	87.46	87.64	86.79	369,000
Sep 22, 2020	88.82	91.69	87.95	88.81	87.95	343,200
Sep 21, 2020	90.00	90.00	87.77	88.70	87.84	353,300
Sep 18, 2020	94.18	94.18	91.22	91.72	90.83	561,700
Sep 17, 2020	91.97	93.93	90.68	93.39	92.48	337,100
Sep 16, 2020	94.49	94.49	92.47	92.82	91.92	335,700
Sep 15, 2020	94.38	94.75	93.10	93.59	92.68	227,000
Sep 14, 2020	93.34	94.09	92.88	93.89	92.98	371,600
Sep 11, 2020	92.35	92.96	91.59	92.72	91.82	313,300
Sep 10, 2020	94.18	94.18	91.70	91.97	91.07	216,100
Sep 09, 2020	93.11	94.57	93.02	94.12	93.20	279,700
Sep 08, 2020	93.94	93.94	92.10	92.48	91.58	268,700
Sep 04, 2020	95.63	96.23	94.47	94.70	93.78	331,300
Sep 03, 2020	98.62	98.64	93.71	94.46	93.54	329,600
Sep 02, 2020	97.86	98.97	97.60	98.45	97.49	411,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,850.00+15.75(+0.41%)

Dow Futures30,996.00+87.00(+0.28%)

Nasdaq Futures13,459.25+97.75(+0.73%)

Lincoln Electric Holdings, Inc. (LECO)

S&P Futures
3,850.00
+15.75(+0.41%)

Dow Futures
30,996.00
+87.00(+0.28%)

Nasdaq Futures
13,459.25
+97.75(+0.73%)