Skip to main content

Lincoln Elec Holdings (NQ: LECO )

180.32 +2.31 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 175.74 179.95 175.74 179.68 381,736 +2.30(+1.30%)
Sep 26, 2023 178.02 178.89 177.23 177.38 246,367 -1.72(-0.96%)
Sep 25, 2023 175.66 179.39 177.99 179.10 226,144 +2.93(+1.66%)
Sep 22, 2023 176.04 177.62 175.95 176.17 181,297 +0.14(+0.08%)
Sep 21, 2023 178.26 178.37 176.00 176.03 172,056 -3.10(-1.73%)
Sep 20, 2023 180.99 183.08 179.09 179.13 214,127 -0.75(-0.42%)
Sep 19, 2023 180.16 181.04 178.11 179.88 321,151 -0.51(-0.28%)
Sep 18, 2023 181.28 182.39 180.20 180.39 323,053 -0.17(-0.09%)
Sep 15, 2023 180.30 180.91 178.74 180.56 702,245 +0.17(+0.09%)
Sep 14, 2023 180.10 181.36 179.52 180.39 429,436 +2.08(+1.17%)
Sep 13, 2023 181.92 182.33 177.63 178.31 456,299 -3.52(-1.93%)
Sep 12, 2023 179.65 182.39 179.33 181.82 239,674 +1.34(+0.74%)
Sep 11, 2023 180.31 181.80 179.02 180.49 237,143 +0.81(+0.45%)
Sep 08, 2023 179.86 180.83 178.46 179.68 274,468 -0.40(-0.22%)
Sep 07, 2023 184.84 186.43 178.45 180.08 518,867 -5.43(-2.93%)
Sep 06, 2023 186.16 189.97 184.52 185.51 278,364 +0.02(+0.01%)
Sep 05, 2023 192.31 192.32 183.52 185.49 318,335 -8.02(-4.15%)
Sep 01, 2023 192.62 194.64 192.02 193.51 169,441 +1.73(+0.90%)
Aug 31, 2023 192.80 194.74 191.61 191.78 303,270 -0.13(-0.07%)
Aug 30, 2023 190.33 192.50 190.32 191.91 282,195 +1.57(+0.83%)
Aug 29, 2023 187.55 190.36 186.54 190.33 148,646 +2.78(+1.48%)
Aug 28, 2023 187.13 188.36 185.79 187.55 235,494 +1.77(+0.95%)
Aug 25, 2023 186.13 187.16 184.13 185.78 124,450 +0.82(+0.44%)
Aug 24, 2023 186.71 188.85 184.89 184.96 114,494 -2.38(-1.27%)
Aug 23, 2023 184.87 187.88 184.36 187.34 175,349 +2.60(+1.41%)
Aug 22, 2023 186.29 186.38 183.92 184.74 239,155 -0.34(-0.18%)
Aug 21, 2023 183.35 185.14 181.86 185.08 207,208 +1.77(+0.97%)
Aug 18, 2023 183.44 184.95 182.12 183.31 267,455 -0.57(-0.31%)
Aug 17, 2023 187.21 188.21 183.64 183.88 217,635 -2.97(-1.59%)
Aug 16, 2023 188.34 189.94 186.59 186.84 321,139 -1.50(-0.80%)
Aug 15, 2023 188.99 189.98 187.10 188.35 271,628 -1.71(-0.90%)
Aug 14, 2023 187.64 190.65 185.92 190.06 244,789 +1.45(+0.77%)
Aug 11, 2023 189.13 190.28 188.34 188.61 156,265 -0.65(-0.34%)
Aug 10, 2023 191.81 193.12 188.55 189.26 196,579 -2.35(-1.23%)
Aug 09, 2023 193.39 194.30 191.23 191.61 288,244 -2.49(-1.28%)
Aug 08, 2023 194.07 195.25 191.22 194.10 201,296 -2.19(-1.12%)
Aug 07, 2023 191.37 196.41 191.10 196.29 307,174 +5.66(+2.97%)
Aug 04, 2023 194.95 194.95 189.97 190.63 323,910 -3.55(-1.83%)
Aug 03, 2023 195.79 196.44 193.90 194.18 503,132 -2.85(-1.45%)
Aug 02, 2023 197.76 199.38 196.58 197.03 233,246 -2.40(-1.20%)
Aug 01, 2023 199.12 200.95 198.81 199.43 244,838 -0.57(-0.28%)
Jul 31, 2023 198.63 200.36 196.79 200.00 367,196 +1.57(+0.79%)
Jul 28, 2023 199.07 199.07 195.73 198.42 458,190 +1.37(+0.69%)
Jul 27, 2023 208.26 208.26 189.50 197.06 784,006 -6.18(-3.04%)
Jul 26, 2023 204.43 205.26 201.37 203.24 380,483 -1.45(-0.71%)
Jul 25, 2023 205.12 206.81 204.47 204.68 346,729 -1.52(-0.74%)
Jul 24, 2023 207.30 209.31 206.14 206.21 395,858 -0.91(-0.44%)
Jul 21, 2023 208.43 209.73 206.02 207.11 430,207 -2.18(-1.04%)
Jul 20, 2023 209.25 210.11 206.93 209.29 331,162 +1.03(+0.49%)
Jul 19, 2023 207.50 208.69 204.69 208.27 463,575 +1.25(+0.61%)
Jul 18, 2023 201.17 207.80 201.17 207.01 470,570 +5.06(+2.51%)
Jul 17, 2023 198.18 202.75 198.13 201.95 256,127 +2.84(+1.43%)
Jul 14, 2023 199.03 200.11 197.51 199.11 329,702 +0.00(+0.00%)
Jul 13, 2023 198.32 199.74 197.39 199.11 158,545 +0.76(+0.38%)
Jul 12, 2023 199.77 200.07 197.35 198.35 291,517 +0.98(+0.49%)
Jul 11, 2023 196.43 197.63 195.70 197.38 271,772 +1.06(+0.54%)
Jul 10, 2023 193.31 196.63 193.26 196.32 187,526 +3.57(+1.85%)
Jul 07, 2023 192.76 195.16 190.76 192.75 262,613 +0.15(+0.08%)
Jul 06, 2023 192.86 194.11 188.49 192.60 285,599 -1.59(-0.82%)
Jul 05, 2023 196.50 196.80 193.87 194.20 341,514 -4.07(-2.05%)
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.