Mail

LECO - Lincoln Electric Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 14, 2020	93.41	94.71	92.34	92.58	92.58	323,600
Feb 13, 2020	97.59	98.19	92.95	93.08	93.08	740,600
Feb 12, 2020	94.63	95.18	93.55	94.70	94.70	481,100
Feb 11, 2020	93.07	94.37	93.07	93.81	93.81	332,900
Feb 10, 2020	91.87	92.58	91.42	92.53	92.53	316,100
Feb 07, 2020	92.69	93.03	91.80	92.24	92.24	250,700
Feb 06, 2020	95.28	95.28	93.14	93.38	93.38	246,700
Feb 05, 2020	94.78	95.23	94.10	94.64	94.64	239,600
Feb 04, 2020	92.67	94.07	92.58	93.55	93.55	251,200
Feb 03, 2020	89.87	92.00	89.43	91.08	91.08	307,000
Jan 31, 2020	92.47	92.47	88.94	89.18	89.18	566,000
Jan 30, 2020	92.33	93.14	91.73	92.93	92.93	320,000
Jan 29, 2020	93.49	94.00	92.93	92.98	92.98	160,100
Jan 28, 2020	91.73	93.65	91.37	93.13	93.13	257,300
Jan 27, 2020	91.27	92.42	90.81	91.27	91.27	366,300
Jan 24, 2020	94.99	94.99	92.93	93.04	93.04	268,300
Jan 23, 2020	94.36	95.25	93.33	94.79	94.79	277,000
Jan 22, 2020	95.73	96.14	94.35	94.53	94.53	208,500
Jan 21, 2020	96.36	96.36	95.18	95.39	95.39	229,500
Jan 17, 2020	97.45	97.79	96.65	96.83	96.83	156,500
Jan 16, 2020	96.44	97.46	96.24	97.46	97.46	200,600
Jan 15, 2020	96.04	96.62	95.19	95.84	95.84	383,100
Jan 14, 2020	96.99	97.18	96.02	96.37	96.37	215,200
Jan 13, 2020	96.55	97.01	96.21	96.73	96.73	362,500
Jan 10, 2020	97.80	97.92	96.36	96.58	96.58	215,100
Jan 09, 2020	97.56	97.91	97.21	97.76	97.76	215,700
Jan 08, 2020	96.84	98.03	96.84	97.33	97.33	225,300
Jan 07, 2020	97.06	97.45	95.94	97.01	97.01	199,400
Jan 06, 2020	96.33	97.23	96.24	97.07	97.07	239,900
Jan 03, 2020	96.73	97.37	96.07	97.23	97.23	228,900
Jan 02, 2020	97.53	98.16	96.15	98.16	98.16	386,500
Dec 31, 2019	97.03	97.75	96.65	96.73	96.73	205,200
Dec 30, 2019	97.21	97.52	96.18	97.15	97.15	148,700
Dec 30, 2019	0.49 Dividend
Dec 27, 2019	97.91	98.09	97.37	97.52	97.03	130,200
Dec 26, 2019	96.95	97.80	96.95	97.74	97.25	138,400
Dec 24, 2019	97.36	97.81	96.75	97.16	96.67	107,600
Dec 23, 2019	98.14	98.32	95.93	97.16	96.67	266,800
Dec 20, 2019	96.90	97.94	96.19	97.80	97.31	1,271,200
Dec 19, 2019	96.80	97.10	96.15	96.77	96.28	259,000
Dec 18, 2019	96.35	96.73	95.27	96.61	96.12	230,600
Dec 17, 2019	96.30	96.66	95.43	96.10	95.62	266,700
Dec 16, 2019	95.08	96.79	94.63	95.91	95.43	434,600
Dec 13, 2019	95.78	96.55	93.80	94.25	93.78	272,100
Dec 12, 2019	94.56	96.32	93.80	95.96	95.48	237,200
Dec 11, 2019	92.87	94.85	92.31	94.61	94.13	231,700
Dec 10, 2019	91.98	93.31	91.84	92.96	92.49	247,000
Dec 09, 2019	92.71	92.78	91.66	92.24	91.78	257,200
Dec 06, 2019	93.01	93.47	92.38	92.44	91.98	244,200
Dec 05, 2019	91.35	92.10	91.00	91.85	91.39	215,200
Dec 04, 2019	91.14	92.11	90.49	90.88	90.42	219,600
Dec 03, 2019	90.57	91.20	89.74	90.30	89.85	302,400
Dec 02, 2019	92.65	93.34	91.54	91.59	91.13	136,200
Nov 29, 2019	93.32	93.56	92.04	92.26	91.80	92,500
Nov 27, 2019	93.06	93.95	92.57	93.46	92.99	202,600
Nov 26, 2019	93.02	93.76	92.35	92.93	92.46	251,900
Nov 25, 2019	92.99	93.84	92.32	93.18	92.71	288,200
Nov 22, 2019	91.31	92.46	90.71	92.41	91.95	239,700
Nov 21, 2019	91.00	91.46	90.56	91.01	90.55	197,600
Nov 20, 2019	90.91	91.65	89.55	90.58	90.12	362,200
Nov 19, 2019	92.20	92.26	91.14	91.40	90.94	165,000
Nov 18, 2019	91.24	91.73	90.93	91.70	91.24	331,000
Nov 15, 2019	91.38	91.85	90.92	91.77	91.31	235,000
Nov 14, 2019	90.49	91.23	90.49	90.92	90.46	139,800
Nov 13, 2019	91.55	91.73	90.61	90.80	90.34	156,600
Nov 12, 2019	91.43	92.12	91.18	92.08	91.62	279,400
Nov 11, 2019	91.48	92.31	91.06	91.46	91.00	162,600
Nov 08, 2019	92.00	92.07	91.21	92.03	91.57	290,800
Nov 07, 2019	92.64	93.54	91.80	92.02	91.56	305,100
Nov 06, 2019	92.98	92.98	91.79	92.29	91.83	258,300
Nov 05, 2019	93.86	94.54	92.65	92.86	92.39	310,400
Nov 04, 2019	92.09	94.46	92.09	94.03	93.56	532,700
Nov 01, 2019	90.34	91.88	90.08	91.46	91.00	453,900
Oct 31, 2019	88.97	89.80	86.86	89.57	89.12	795,900
Oct 30, 2019	89.62	91.99	88.29	89.72	89.27	713,100
Oct 29, 2019	91.55	94.39	91.30	94.32	93.85	525,100
Oct 28, 2019	91.86	93.07	91.42	91.89	91.43	497,700
Oct 25, 2019	89.41	92.12	88.97	91.88	91.42	356,100
Oct 24, 2019	90.55	90.72	89.04	89.35	88.90	264,000
Oct 23, 2019	89.03	90.49	87.89	90.45	90.00	333,400
Oct 22, 2019	87.19	88.47	86.15	88.23	87.79	383,600
Oct 21, 2019	87.51	88.72	86.73	87.07	86.63	268,700
Oct 18, 2019	87.80	88.11	87.22	87.53	87.09	305,500
Oct 17, 2019	86.53	87.97	86.53	87.78	87.34	348,300
Oct 16, 2019	85.57	86.50	84.96	85.89	85.46	367,400
Oct 15, 2019	84.79	86.19	84.33	85.53	85.10	200,200
Oct 14, 2019	84.09	84.73	83.85	84.55	84.13	194,500
Oct 11, 2019	83.14	86.00	82.85	84.44	84.02	258,500
Oct 10, 2019	81.36	82.94	81.24	82.04	81.63	189,600
Oct 09, 2019	80.24	81.58	79.89	81.09	80.68	317,600
Oct 08, 2019	80.95	81.44	79.32	80.60	80.20	585,900
Oct 07, 2019	83.33	83.55	82.37	83.39	82.97	447,000
Oct 04, 2019	83.20	83.89	82.86	83.79	83.37	151,400
Oct 03, 2019	82.53	83.22	81.42	83.15	82.73	236,100
Oct 02, 2019	84.14	84.14	81.53	82.81	82.39	364,200
Oct 01, 2019	87.45	88.14	84.59	85.01	84.58	232,600
Sep 30, 2019	86.02	86.88	85.91	86.76	86.32	230,700
Sep 27, 2019	86.22	86.57	85.41	86.01	85.58	300,600
Sep 27, 2019	0.47 Dividend
Sep 26, 2019	86.45	86.83	85.61	86.10	85.20	211,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...