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 19, 2019	87.90	89.56	87.78	88.50	88.50	383,600
Feb 15, 2019	87.35	90.45	85.90	88.44	88.44	490,300
Feb 14, 2019	88.39	88.55	85.19	87.30	87.30	1,114,200
Feb 13, 2019	90.21	91.21	89.81	90.22	90.22	339,500
Feb 12, 2019	88.26	90.25	88.26	90.00	90.00	295,200
Feb 11, 2019	87.40	88.08	86.66	87.54	87.54	293,600
Feb 08, 2019	87.01	88.17	86.24	87.22	87.22	234,100
Feb 07, 2019	87.58	87.87	86.38	87.45	87.45	376,800
Feb 06, 2019	88.20	88.63	87.91	88.06	88.06	199,000
Feb 05, 2019	87.91	88.58	86.61	88.23	88.23	276,300
Feb 04, 2019	86.82	88.16	86.65	87.93	87.93	252,900
Feb 01, 2019	86.44	87.23	85.60	86.77	86.77	306,700
Jan 31, 2019	86.99	87.53	85.67	86.44	86.44	452,500
Jan 30, 2019	87.02	87.71	85.60	87.26	87.26	269,900
Jan 29, 2019	84.80	86.94	84.68	86.18	86.18	327,600
Jan 28, 2019	84.29	84.66	83.28	84.19	84.19	265,200
Jan 25, 2019	83.82	85.65	83.20	85.18	85.18	262,800
Jan 24, 2019	81.88	83.43	81.58	82.42	82.42	138,800
Jan 23, 2019	82.51	83.49	80.77	81.78	81.78	190,800
Jan 22, 2019	83.52	83.99	81.80	82.37	82.37	236,600
Jan 18, 2019	83.09	84.46	82.64	84.22	84.22	274,300
Jan 17, 2019	80.20	82.90	80.06	82.38	82.38	264,200
Jan 16, 2019	80.70	81.55	80.70	80.86	80.86	235,300
Jan 15, 2019	81.31	81.78	80.08	80.63	80.63	256,800
Jan 14, 2019	81.79	82.05	81.08	81.16	81.16	270,900
Jan 11, 2019	82.20	82.72	81.65	82.44	82.44	373,500
Jan 10, 2019	81.48	82.72	80.78	82.69	82.69	156,300
Jan 09, 2019	81.35	82.34	80.69	81.88	81.88	262,200
Jan 08, 2019	80.02	80.97	79.80	80.79	80.79	237,700
Jan 07, 2019	78.44	80.43	77.91	79.15	79.15	352,000
Jan 04, 2019	77.40	79.05	77.28	78.79	78.79	211,000
Jan 03, 2019	77.95	79.55	75.50	76.02	76.02	269,200
Jan 02, 2019	77.45	78.82	76.85	78.29	78.29	312,500
Dec 31, 2018	77.97	78.91	76.79	78.85	78.85	237,300
Dec 28, 2018	77.96	78.33	76.79	77.33	77.33	175,200
Dec 28, 2018	0.47 Dividend
Dec 27, 2018	75.27	77.91	75.03	77.85	77.38	242,900
Dec 26, 2018	73.49	76.66	72.27	76.64	76.18	160,200
Dec 24, 2018	75.22	75.58	72.83	72.88	72.44	127,000
Dec 21, 2018	76.49	77.75	75.62	75.78	75.32	570,100
Dec 20, 2018	76.58	77.42	74.84	76.15	75.69	288,900
Dec 19, 2018	79.84	80.67	76.39	77.03	76.56	349,600
Dec 18, 2018	79.94	80.99	79.31	79.96	79.48	317,600
Dec 17, 2018	80.20	81.56	78.53	79.06	78.58	376,800
Dec 14, 2018	79.72	81.81	79.52	80.21	79.73	304,800
Dec 13, 2018	81.79	82.59	80.93	81.03	80.54	204,100
Dec 12, 2018	81.79	82.97	81.38	81.72	81.23	300,900
Dec 11, 2018	81.08	81.83	80.32	80.47	79.98	417,500
Dec 10, 2018	79.98	80.83	78.14	79.58	79.10	202,700
Dec 07, 2018	82.33	83.59	79.87	79.97	79.49	305,900
Dec 06, 2018	81.10	82.87	79.46	82.71	82.21	332,800
Dec 04, 2018	86.62	86.62	82.23	82.41	81.91	321,700
Dec 03, 2018	86.00	88.81	85.50	86.50	85.98	288,600
Nov 30, 2018	84.51	86.24	84.20	85.95	85.43	455,900
Nov 29, 2018	84.40	85.01	83.41	84.40	83.89	191,500
Nov 28, 2018	82.96	84.92	81.99	84.82	84.31	151,700
Nov 27, 2018	83.40	83.42	81.91	82.53	82.03	204,800
Nov 26, 2018	82.63	83.86	82.36	83.84	83.33	230,500
Nov 23, 2018	81.72	82.83	81.65	81.94	81.45	96,500
Nov 21, 2018	82.19	83.39	81.73	82.56	82.06	176,100
Nov 20, 2018	81.34	82.90	80.90	81.73	81.24	350,100
Nov 19, 2018	83.81	84.10	82.36	82.63	82.13	497,100
Nov 16, 2018	83.30	84.46	81.00	84.09	83.58	218,700
Nov 15, 2018	82.01	84.11	81.25	83.93	83.42	425,600
Nov 14, 2018	83.96	84.81	82.48	82.66	82.16	487,500
Nov 13, 2018	83.56	87.97	82.88	83.27	82.77	306,800
Nov 12, 2018	84.85	84.85	83.15	83.25	82.75	513,700
Nov 09, 2018	85.61	86.00	83.30	84.75	84.24	594,300
Nov 08, 2018	86.96	87.79	86.26	86.51	85.99	278,300
Nov 07, 2018	86.00	87.60	84.89	87.26	86.73	423,200
Nov 06, 2018	83.99	85.43	83.80	85.37	84.85	333,600
Nov 05, 2018	84.11	84.88	83.29	84.04	83.53	510,900
Nov 02, 2018	83.80	84.45	83.06	84.10	83.59	486,500
Nov 01, 2018	81.00	83.28	80.79	83.08	82.58	370,700
Oct 31, 2018	80.68	81.62	80.17	80.91	80.42	1,305,500
Oct 30, 2018	77.10	79.75	77.08	79.63	79.15	556,500
Oct 29, 2018	77.69	79.87	76.64	77.17	76.70	704,500
Oct 26, 2018	77.02	77.92	75.07	76.85	76.39	654,600
Oct 25, 2018	80.53	81.22	75.69	76.17	75.71	1,257,700
Oct 24, 2018	81.98	83.08	77.57	77.81	77.34	767,300
Oct 23, 2018	81.50	82.89	80.28	81.89	81.40	397,900
Oct 22, 2018	83.21	83.80	82.49	83.18	82.68	262,600
Oct 19, 2018	84.05	84.36	82.32	82.76	82.26	391,700
Oct 18, 2018	86.34	86.47	83.52	83.94	83.43	519,600
Oct 17, 2018	86.64	87.39	85.48	86.99	86.46	456,500
Oct 16, 2018	85.15	87.00	84.42	86.92	86.40	396,400
Oct 15, 2018	83.47	85.31	83.21	84.54	84.03	409,800
Oct 12, 2018	84.84	85.63	82.31	83.62	83.12	462,000
Oct 11, 2018	85.78	86.39	83.23	83.41	82.91	679,000
Oct 10, 2018	89.66	89.79	85.78	85.89	85.37	665,400
Oct 09, 2018	90.77	91.10	89.82	89.91	89.37	394,700
Oct 08, 2018	90.98	91.51	89.96	90.76	90.21	261,700
Oct 05, 2018	93.68	93.90	90.83	91.62	91.07	380,100
Oct 04, 2018	94.32	94.90	93.17	93.66	93.09	169,500
Oct 03, 2018	94.74	95.56	93.97	94.62	94.05	739,900
Oct 02, 2018	93.98	94.45	93.55	94.18	93.61	636,000
Oct 01, 2018	94.10	94.89	93.39	93.83	93.26	335,400
Sep 28, 2018	93.67	94.40	93.24	93.44	92.88	438,200
Sep 27, 2018	94.00	94.79	93.49	93.95	93.38	261,900
Sep 27, 2018	0.39 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...