Skip to main content

Lincoln Elec Holdings (NQ: LECO )

187.91 +1.43 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 187.27 188.45 184.69 187.91 1,074,954 +1.43(+0.77%)
Jun 20, 2024 183.93 187.19 182.46 186.48 436,538 +1.54(+0.83%)
Jun 18, 2024 184.66 186.58 182.98 184.94 331,313 +0.48(+0.26%)
Jun 17, 2024 181.69 185.69 181.25 184.46 399,390 +2.22(+1.22%)
Jun 14, 2024 185.07 185.07 173.01 182.24 1,003,682 -4.58(-2.45%)
Jun 13, 2024 188.47 188.54 184.19 186.82 364,203 -2.76(-1.46%)
Jun 12, 2024 188.65 192.40 186.64 189.58 854,728 +4.51(+2.44%)
Jun 11, 2024 187.28 187.74 185.06 185.07 774,334 -3.82(-2.02%)
Jun 10, 2024 186.44 189.17 184.98 188.89 411,333 +1.50(+0.80%)
Jun 07, 2024 188.28 189.78 187.20 187.39 265,387 -1.91(-1.01%)
Jun 06, 2024 189.36 191.35 189.18 189.30 303,172 -0.83(-0.44%)
Jun 05, 2024 191.22 192.66 188.93 190.13 480,519 +0.15(+0.08%)
Jun 04, 2024 192.05 193.46 189.61 189.98 398,540 -2.17(-1.13%)
Jun 03, 2024 197.47 198.57 191.13 192.15 366,876 -4.21(-2.14%)
May 31, 2024 197.32 199.88 194.97 196.36 673,325 -0.59(-0.30%)
May 30, 2024 196.69 199.06 196.54 196.95 669,619 +0.46(+0.23%)
May 29, 2024 199.06 199.35 195.02 196.49 452,006 -2.88(-1.44%)
May 28, 2024 202.50 204.26 198.75 199.37 534,206 -3.10(-1.53%)
May 24, 2024 206.01 206.01 201.46 202.47 600,192 -3.10(-1.51%)
May 23, 2024 220.00 222.03 202.00 205.57 1,046,552 -21.55(-9.49%)
May 22, 2024 225.16 229.00 225.16 227.12 293,138 +2.09(+0.93%)
May 21, 2024 227.07 227.07 224.31 225.03 241,168 -2.73(-1.20%)
May 20, 2024 226.92 228.75 226.04 227.76 163,631 +0.79(+0.35%)
May 17, 2024 228.37 228.51 225.05 226.97 282,272 -1.29(-0.57%)
May 16, 2024 228.22 229.12 225.51 228.26 271,175 -0.73(-0.32%)
May 15, 2024 232.75 232.75 228.57 228.99 238,567 -1.67(-0.72%)
May 14, 2024 232.48 233.17 228.63 230.66 245,535 -1.00(-0.43%)
May 13, 2024 238.20 238.47 231.42 231.66 275,831 -6.41(-2.69%)
May 10, 2024 231.15 238.45 231.15 238.07 736,749 +6.92(+2.99%)
May 09, 2024 230.16 231.76 229.96 231.15 118,954 +1.69(+0.74%)
May 08, 2024 228.22 229.55 226.79 229.46 180,523 +0.70(+0.31%)
May 07, 2024 226.55 231.33 226.54 228.76 389,560 +1.51(+0.66%)
May 06, 2024 225.00 227.25 224.49 227.25 198,203 +4.32(+1.94%)
May 03, 2024 223.94 225.28 221.62 222.93 199,190 +0.37(+0.17%)
May 02, 2024 221.49 222.61 218.25 222.56 237,884 +3.23(+1.47%)
May 01, 2024 219.43 222.60 217.49 219.33 403,850 -0.20(-0.09%)
Apr 30, 2024 224.31 224.93 218.64 219.53 426,525 -5.60(-2.49%)
Apr 29, 2024 230.41 231.90 223.49 225.13 414,008 -4.81(-2.09%)
Apr 26, 2024 227.03 230.00 225.61 229.94 482,688 +2.01(+0.88%)
Apr 25, 2024 233.15 233.70 222.03 227.93 746,818 -9.68(-4.07%)
Apr 24, 2024 239.37 242.65 236.49 237.61 309,057 -2.16(-0.90%)
Apr 23, 2024 236.61 240.84 235.78 239.77 175,140 +4.61(+1.96%)
Apr 22, 2024 238.66 239.24 234.82 235.16 262,941 -3.20(-1.34%)
Apr 19, 2024 238.83 240.84 236.96 238.36 214,625 -0.57(-0.24%)
Apr 18, 2024 237.91 241.25 236.31 238.93 291,050 +2.32(+0.98%)
Apr 17, 2024 240.31 240.31 235.66 236.61 238,624 -2.90(-1.21%)
Apr 16, 2024 238.01 242.17 237.70 239.51 270,767 +0.63(+0.26%)
Apr 15, 2024 241.05 243.04 238.87 238.88 198,191 +0.28(+0.12%)
Apr 12, 2024 240.58 241.12 236.83 238.60 217,850 -3.96(-1.63%)
Apr 11, 2024 242.06 243.91 240.96 242.56 157,226 +0.98(+0.41%)
Apr 10, 2024 241.19 243.70 238.85 241.58 155,498 -3.17(-1.30%)
Apr 09, 2024 246.47 248.85 242.63 244.75 206,079 -1.79(-0.73%)
Apr 08, 2024 248.89 250.17 245.70 246.54 205,501 -1.43(-0.58%)
Apr 05, 2024 247.89 250.92 247.03 247.97 256,892 +1.04(+0.42%)
Apr 04, 2024 252.69 253.41 246.65 246.93 141,765 -3.12(-1.25%)
Apr 03, 2024 247.95 252.83 247.95 250.05 238,845 +0.84(+0.34%)
Apr 02, 2024 252.95 252.95 247.50 249.21 285,687 -3.43(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.