Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lincoln Electric Holdings, Inc. (LECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
147.20-0.58 (-0.39%)
At close: 04:00PM EDT
147.20 0.00 (0.00%)
After hours: 04:06PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022147.03147.94146.23147.20147.20139,568
Aug 18, 2022147.70148.28147.14147.78147.7895,900
Aug 17, 2022147.05147.84146.22147.35147.35174,400
Aug 16, 2022147.55148.50147.00147.99147.99194,800
Aug 15, 2022146.82148.42145.95148.07148.07180,200
Aug 12, 2022145.35147.30143.68147.30147.30125,500
Aug 11, 2022144.86146.18143.47144.84144.84187,000
Aug 10, 2022143.93145.07143.50144.00144.00246,400
Aug 09, 2022142.30142.69138.93141.53141.53243,400
Aug 08, 2022142.75143.70141.56141.90141.90195,800
Aug 05, 2022140.20142.62140.20142.61142.61209,700
Aug 04, 2022139.60141.65138.90141.35141.35285,700
Aug 03, 2022139.09140.25137.74139.57139.57146,700
Aug 02, 2022140.51140.68138.42138.73138.73187,000
Aug 01, 2022140.27141.94139.81140.72140.72269,900
Jul 29, 2022138.10142.00133.44141.44141.44449,100
Jul 28, 2022134.55137.61133.61136.58136.58382,300
Jul 27, 2022130.25134.47129.81133.71133.71353,200
Jul 26, 2022129.35130.46126.96130.21130.21240,800
Jul 25, 2022128.22129.49127.14129.14129.14298,900
Jul 22, 2022129.31129.49126.88127.66127.66220,100
Jul 21, 2022127.51128.64124.06128.55128.55270,400
Jul 20, 2022126.41127.73125.30127.30127.30184,700
Jul 19, 2022123.48126.89123.37126.49126.49191,600
Jul 18, 2022122.66123.68121.77122.12122.12210,100
Jul 15, 2022121.14123.74119.98122.65122.65584,600
Jul 14, 2022119.89119.93118.17119.60119.60369,000
Jul 13, 2022121.00123.43119.92121.08121.08172,000
Jul 12, 2022122.84124.69121.86122.18122.18207,000
Jul 11, 2022122.22123.82122.22122.84122.84173,900
Jul 08, 2022124.90125.04123.30123.46123.46147,000
Jul 07, 2022123.21125.20123.21125.00125.00259,700
Jul 06, 2022121.87123.03120.54122.11122.11320,100
Jul 05, 2022122.09122.41118.95121.73121.73489,300
Jul 01, 2022123.23125.03121.80124.24124.24187,300
Jun 30, 2022121.85123.79121.33123.36123.36315,100
Jun 29, 2022124.65124.65122.12122.77122.77247,000
Jun 29, 20220.56 Dividend
Jun 28, 2022127.56128.90124.65124.98124.42458,700
Jun 27, 2022126.35127.69125.07127.56126.99204,800
Jun 24, 2022123.02125.80122.49125.78125.22497,600
Jun 23, 2022123.76124.90120.35121.77121.22307,700
Jun 22, 2022122.57124.83121.98124.29123.73289,100
Jun 21, 2022123.39124.31121.01123.95123.39342,500
Jun 17, 2022124.87124.91121.94122.32121.77656,700
Jun 16, 2022125.86126.07121.84124.00123.44523,400
Jun 15, 2022128.71129.08126.38127.69127.12278,500
Jun 14, 2022129.62130.97126.37127.82127.25341,300
Jun 13, 2022132.31132.59129.18129.72129.14286,800
Jun 10, 2022136.57136.60134.13134.67134.07244,900
Jun 09, 2022138.71140.70137.84138.56137.94326,800
Jun 08, 2022139.81139.81138.07138.40137.78162,900
Jun 07, 2022138.27140.44137.44140.33139.70168,000
Jun 06, 2022138.22139.59137.64139.28138.66174,600
Jun 03, 2022138.04138.94136.94137.63137.01161,700
Jun 02, 2022136.61138.67135.72138.56137.94173,100
Jun 01, 2022136.46136.84133.88135.76135.15161,700
May 31, 2022135.15136.64134.02135.82135.21275,600
May 27, 2022133.97135.91133.97135.91135.30165,100
May 26, 2022131.12134.12130.69133.44132.84164,700
May 25, 2022129.14131.29128.49130.62130.03213,500
May 24, 2022129.55131.38127.45129.93129.35220,000
May 23, 2022131.82132.55130.24130.65130.06302,600
May 20, 2022132.97133.13128.10130.76130.17252,000
May 19, 2022131.26133.66129.85132.06131.47223,300
May 18, 2022135.13136.11131.85132.13131.54286,900
May 17, 2022135.36136.37133.89135.68135.07272,100
May 16, 2022133.14134.42130.64133.83133.23218,200
May 13, 2022133.80134.98131.45133.25132.65450,100
May 12, 2022134.21134.92129.78133.20132.60532,800
May 11, 2022133.76136.03132.95133.87133.27388,700
May 10, 2022138.32138.32132.02134.08133.48306,300
May 09, 2022135.66138.78135.66136.68136.07405,200
May 06, 2022135.22136.14132.39136.12135.51300,800
May 05, 2022139.08139.18134.79135.75135.14192,500
May 04, 2022135.18139.64134.85139.37138.75216,100
May 03, 2022133.15135.90132.42135.18134.57261,100
May 02, 2022135.25135.92131.20133.10132.50364,900
Apr 29, 2022134.94138.13134.48134.73134.13564,400
Apr 28, 2022136.16137.54133.15135.85135.24546,900
Apr 27, 2022127.39129.34126.83128.35127.77284,400
Apr 26, 2022128.81129.72126.84126.93126.36225,100
Apr 25, 2022129.73130.12126.61129.93129.35246,600
Apr 22, 2022132.26132.98129.54130.06129.48204,700
Apr 21, 2022134.68134.90132.75133.16132.56233,600
Apr 20, 2022133.48135.43132.97133.25132.65275,300
Apr 19, 2022129.32132.61129.32132.61132.02201,800
Apr 18, 2022129.01130.59128.69129.37128.79310,500
Apr 14, 2022128.99130.33128.79129.47128.89204,200
Apr 13, 2022127.39129.68127.39129.53128.95182,300
Apr 12, 2022127.31129.18126.80127.58127.01296,000
Apr 11, 2022129.55130.47127.13127.26126.69238,000
Apr 08, 2022130.74132.06129.71129.89129.31200,400
Apr 07, 2022130.46131.29129.09130.48129.90244,400
Apr 06, 2022131.02131.66128.71131.07130.48357,900
Apr 05, 2022135.07135.89131.55131.57130.98593,300
Apr 04, 2022137.44137.78135.50135.77135.16409,200
Apr 01, 2022138.20139.16136.97137.44136.82379,200
Mar 31, 2022138.44139.66136.77137.81137.19281,000
Mar 30, 2022138.97139.55137.17138.54137.92279,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement