Skip to main content

Lincoln Elec Holdings (NQ: LECO )

250.03 +1.50 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 249.01 250.50 247.07 250.03 208,588 +1.50(+0.60%)
Feb 22, 2024 248.00 250.00 246.46 248.53 378,169 +2.06(+0.84%)
Feb 21, 2024 247.50 247.50 243.71 246.47 196,165 -0.52(-0.21%)
Feb 20, 2024 248.77 249.90 243.96 246.99 380,466 -2.91(-1.16%)
Feb 16, 2024 249.20 252.97 246.46 249.90 454,611 +0.10(+0.04%)
Feb 15, 2024 239.36 251.09 238.50 249.80 742,474 +18.25(+7.88%)
Feb 14, 2024 228.50 232.34 228.50 231.55 401,056 +4.30(+1.89%)
Feb 13, 2024 227.04 230.32 225.26 227.25 364,618 -4.44(-1.92%)
Feb 12, 2024 231.08 234.21 230.59 231.69 249,876 +0.07(+0.03%)
Feb 09, 2024 230.50 232.64 229.54 231.62 308,104 +1.52(+0.66%)
Feb 08, 2024 227.72 230.55 226.97 230.10 221,165 +3.26(+1.44%)
Feb 07, 2024 225.17 228.38 224.58 226.84 311,568 +3.07(+1.37%)
Feb 06, 2024 222.28 224.32 222.28 223.77 232,891 +1.15(+0.52%)
Feb 05, 2024 224.31 224.31 221.58 222.62 237,565 -3.88(-1.71%)
Feb 02, 2024 225.23 228.09 222.25 226.50 235,354 +0.70(+0.31%)
Feb 01, 2024 224.00 227.04 222.00 225.80 297,741 +3.58(+1.61%)
Jan 31, 2024 227.13 228.18 221.93 222.22 783,613 -4.79(-2.11%)
Jan 30, 2024 225.34 227.62 223.36 227.01 191,560 +1.27(+0.56%)
Jan 29, 2024 224.35 225.95 222.12 225.74 199,227 +1.69(+0.75%)
Jan 26, 2024 223.74 225.80 222.47 224.05 278,691 +1.17(+0.52%)
Jan 25, 2024 222.48 223.94 221.45 222.88 274,480 +2.89(+1.31%)
Jan 24, 2024 223.12 225.50 219.06 219.99 185,943 -2.69(-1.21%)
Jan 23, 2024 225.00 225.00 220.62 222.68 213,096 -0.60(-0.27%)
Jan 22, 2024 221.40 223.59 221.40 223.28 252,169 +2.56(+1.16%)
Jan 19, 2024 216.40 220.82 214.78 220.72 350,567 +5.24(+2.43%)
Jan 18, 2024 211.73 215.59 211.73 215.48 210,854 +4.99(+2.37%)
Jan 17, 2024 210.81 212.39 210.13 210.49 165,368 -2.14(-1.01%)
Jan 16, 2024 211.20 212.76 208.51 212.63 180,442 +0.18(+0.08%)
Jan 12, 2024 211.32 213.95 211.11 212.45 203,043 +2.04(+0.97%)
Jan 11, 2024 209.60 210.77 207.28 210.41 197,255 +1.22(+0.58%)
Jan 10, 2024 210.50 211.35 208.22 209.19 215,267 -1.13(-0.54%)
Jan 09, 2024 209.50 210.90 208.40 210.32 210,467 -1.89(-0.89%)
Jan 08, 2024 210.15 212.42 208.73 212.21 245,926 +0.98(+0.46%)
Jan 05, 2024 211.53 213.56 210.31 211.23 314,640 -0.96(-0.45%)
Jan 04, 2024 209.93 213.08 209.93 212.19 289,658 +2.54(+1.21%)
Jan 03, 2024 211.54 212.62 209.39 209.65 318,665 -4.07(-1.90%)
Jan 02, 2024 215.89 217.09 212.43 213.72 268,365 -3.74(-1.72%)
Dec 29, 2023 218.94 220.03 217.22 217.46 178,353 -1.65(-0.75%)
Dec 28, 2023 219.75 219.87 218.45 219.11 128,457 -0.64(-0.29%)
Dec 27, 2023 219.09 220.43 218.95 219.75 131,996 +0.62(+0.28%)
Dec 26, 2023 218.00 220.30 217.89 219.13 160,306 +1.47(+0.68%)
Dec 22, 2023 217.02 218.65 215.00 217.66 128,732 +1.79(+0.83%)
Dec 21, 2023 215.95 216.26 213.98 215.86 135,856 +2.16(+1.01%)
Dec 20, 2023 215.09 217.77 213.58 213.70 248,651 -1.60(-0.74%)
Dec 19, 2023 218.59 219.28 214.27 215.30 430,634 -1.90(-0.88%)
Dec 18, 2023 215.70 217.39 213.14 217.21 515,588 +1.46(+0.67%)
Dec 15, 2023 216.76 217.67 214.80 215.75 760,030 -0.03(-0.01%)
Dec 14, 2023 210.15 217.02 209.37 215.78 674,469 +7.09(+3.40%)
Dec 13, 2023 205.78 209.13 203.96 208.70 364,018 +2.76(+1.34%)
Dec 12, 2023 208.06 208.09 205.66 205.94 323,647 -1.65(-0.80%)
Dec 11, 2023 206.21 208.12 205.00 207.59 207,845 +1.46(+0.71%)
Dec 08, 2023 203.91 206.78 203.75 206.13 687,243 +2.04(+1.00%)
Dec 07, 2023 202.51 204.11 201.81 204.09 151,936 +1.89(+0.94%)
Dec 06, 2023 203.07 205.76 201.95 202.20 237,790 -0.22(-0.11%)
Dec 05, 2023 202.35 203.74 201.16 202.42 191,495 -1.19(-0.58%)
Dec 04, 2023 199.54 203.82 199.54 203.60 224,453 +2.48(+1.23%)
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.