Skip to main content

Lincoln Elec Holdings (NQ: LECO )

197.08 +1.24 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 194.79 197.70 193.31 197.08 211,567 +1.24(+0.63%)
Oct 28, 2024 195.67 197.57 194.48 195.84 250,356 +2.13(+1.10%)
Oct 25, 2024 195.59 196.60 193.25 193.71 167,747 +0.02(+0.01%)
Oct 24, 2024 194.25 194.72 191.99 193.69 150,449 -0.07(-0.04%)
Oct 23, 2024 195.65 196.57 192.03 193.76 246,910 -2.01(-1.03%)
Oct 22, 2024 198.64 198.64 194.43 195.77 201,787 -4.24(-2.12%)
Oct 21, 2024 202.30 203.83 198.33 200.01 327,900 -3.09(-1.52%)
Oct 18, 2024 200.57 203.39 199.16 203.10 391,528 +4.88(+2.46%)
Oct 17, 2024 195.50 198.49 194.32 198.22 248,898 +3.51(+1.80%)
Oct 16, 2024 193.30 196.40 192.44 194.71 204,643 +2.51(+1.31%)
Oct 15, 2024 192.34 195.41 191.90 192.20 338,591 -1.37(-0.71%)
Oct 14, 2024 194.33 195.12 192.95 193.57 192,799 -0.76(-0.39%)
Oct 11, 2024 187.87 194.64 187.87 194.33 177,326 +4.39(+2.31%)
Oct 10, 2024 189.54 190.71 188.86 189.94 167,313 -1.48(-0.77%)
Oct 09, 2024 189.90 193.13 189.54 191.42 185,589 +1.94(+1.02%)
Oct 08, 2024 190.18 190.35 187.55 189.48 254,314 -1.56(-0.82%)
Oct 07, 2024 190.15 191.78 189.15 191.04 225,369 -0.46(-0.24%)
Oct 04, 2024 192.71 192.71 188.51 191.50 261,197 +1.96(+1.03%)
Oct 03, 2024 190.14 190.76 187.17 189.54 191,580 -2.54(-1.32%)
Oct 02, 2024 189.85 193.01 189.25 192.08 206,489 +2.39(+1.26%)
Oct 01, 2024 192.02 193.40 187.51 189.69 208,951 -2.33(-1.21%)
Sep 30, 2024 192.73 192.73 189.90 192.02 206,591 -0.66(-0.34%)
Sep 27, 2024 194.28 197.01 191.69 192.68 212,047 -0.21(-0.11%)
Sep 26, 2024 189.52 193.62 189.13 192.89 196,397 +6.10(+3.26%)
Sep 25, 2024 189.30 189.87 186.77 186.79 236,862 -2.30(-1.22%)
Sep 24, 2024 187.81 189.59 187.65 189.09 223,233 +2.50(+1.34%)
Sep 23, 2024 185.84 187.10 184.43 186.59 218,283 +1.82(+0.99%)
Sep 20, 2024 186.84 186.97 182.66 184.77 770,463 -2.37(-1.27%)
Sep 19, 2024 186.24 187.50 184.32 187.14 219,010 +5.24(+2.88%)
Sep 18, 2024 184.12 186.42 181.36 181.90 187,294 -1.94(-1.06%)
Sep 17, 2024 184.40 186.47 182.72 183.84 190,927 +0.20(+0.11%)
Sep 16, 2024 179.26 184.06 179.08 183.64 392,468 +5.51(+3.09%)
Sep 13, 2024 176.95 179.84 176.45 178.13 346,283 +2.20(+1.25%)
Sep 12, 2024 176.49 177.33 173.83 175.93 216,497 +0.60(+0.34%)
Sep 11, 2024 172.87 175.95 168.89 175.33 285,919 +2.67(+1.55%)
Sep 10, 2024 173.79 173.96 171.38 172.66 368,231 -1.15(-0.66%)
Sep 09, 2024 175.96 177.74 173.29 173.81 373,574 -0.61(-0.35%)
Sep 06, 2024 174.32 176.39 171.27 174.42 362,824 +0.60(+0.34%)
Sep 05, 2024 174.80 174.85 171.52 173.82 373,708 -1.42(-0.81%)
Sep 04, 2024 182.33 182.33 173.38 175.24 580,634 -10.84(-5.83%)
Sep 03, 2024 191.38 192.55 184.70 186.08 294,602 -6.81(-3.53%)
Aug 30, 2024 193.62 194.76 189.86 192.90 464,181 +0.29(+0.15%)
Aug 29, 2024 195.46 196.12 192.58 192.61 205,217 -1.08(-0.56%)
Aug 28, 2024 194.64 196.47 192.84 193.69 176,697 -1.11(-0.57%)
Aug 27, 2024 195.90 196.80 193.78 194.79 148,665 -2.53(-1.28%)
Aug 26, 2024 198.79 200.42 197.11 197.32 159,934 +0.07(+0.04%)
Aug 23, 2024 195.76 200.08 194.93 197.25 135,487 +2.56(+1.31%)
Aug 22, 2024 195.18 196.51 193.88 194.69 84,608 -0.91(-0.46%)
Aug 21, 2024 192.42 195.96 192.41 195.60 136,109 +3.55(+1.85%)
Aug 20, 2024 193.44 194.68 191.12 192.05 137,178 -2.10(-1.08%)
Aug 19, 2024 193.21 195.15 192.80 194.16 154,908 +1.41(+0.73%)
Aug 16, 2024 191.97 193.44 190.96 192.75 243,594 +1.18(+0.61%)
Aug 15, 2024 192.02 194.78 190.57 191.57 198,700 +3.11(+1.65%)
Aug 14, 2024 190.05 190.53 187.29 188.47 174,803 -1.42(-0.75%)
Aug 13, 2024 187.55 190.11 185.94 189.89 138,272 +2.77(+1.48%)
Aug 12, 2024 188.95 188.95 186.67 187.12 223,039 -1.83(-0.97%)
Aug 09, 2024 188.09 189.81 185.94 188.95 213,253 +0.57(+0.30%)
Aug 08, 2024 189.24 190.18 187.13 188.39 178,755 +2.05(+1.10%)
Aug 07, 2024 191.73 195.61 185.56 186.33 391,467 -3.70(-1.95%)
Aug 06, 2024 190.30 193.61 188.68 190.03 305,979 -0.02(-0.01%)
Aug 05, 2024 190.09 193.09 186.24 190.05 299,620 -5.07(-2.60%)
Aug 02, 2024 194.25 195.52 190.05 195.12 345,392 -2.94(-1.48%)
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.