Lincoln Electric Holdings, Inc. (LECO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 186.11 | 189.16 | 184.98 | 188.89 | 188.89 | 406,959 |
| 07 Jun 2024 | 188.28 | 189.78 | 187.20 | 187.39 | 187.39 | 265,400 |
| 06 Jun 2024 | 189.36 | 191.35 | 189.18 | 189.30 | 189.30 | 303,200 |
| 05 Jun 2024 | 191.22 | 192.66 | 188.93 | 190.13 | 190.13 | 480,500 |
| 04 Jun 2024 | 192.05 | 193.46 | 189.61 | 189.98 | 189.98 | 398,500 |
| 03 Jun 2024 | 197.47 | 198.57 | 191.13 | 192.15 | 192.15 | 366,900 |
| 31 May 2024 | 197.32 | 199.88 | 194.98 | 196.36 | 196.36 | 673,300 |
| 30 May 2024 | 196.69 | 199.06 | 196.54 | 196.95 | 196.95 | 669,600 |
| 29 May 2024 | 199.06 | 199.35 | 195.02 | 196.49 | 196.49 | 452,000 |
| 28 May 2024 | 202.50 | 204.26 | 198.75 | 199.37 | 199.37 | 534,200 |
| 24 May 2024 | 206.01 | 206.01 | 201.46 | 202.47 | 202.47 | 600,200 |
| 23 May 2024 | 220.00 | 222.03 | 202.00 | 205.57 | 205.57 | 1,046,500 |
| 22 May 2024 | 225.16 | 229.00 | 225.16 | 227.12 | 227.12 | 293,100 |
| 21 May 2024 | 227.07 | 227.07 | 224.31 | 225.03 | 225.03 | 241,200 |
| 20 May 2024 | 226.92 | 228.76 | 226.04 | 227.76 | 227.76 | 163,600 |
| 17 May 2024 | 228.37 | 228.51 | 225.05 | 226.97 | 226.97 | 282,300 |
| 16 May 2024 | 228.22 | 229.12 | 225.51 | 228.26 | 228.26 | 271,200 |
| 15 May 2024 | 232.75 | 232.75 | 228.58 | 228.99 | 228.99 | 238,600 |
| 14 May 2024 | 232.48 | 233.17 | 228.63 | 230.66 | 230.66 | 245,500 |
| 13 May 2024 | 238.20 | 238.47 | 231.42 | 231.66 | 231.66 | 275,800 |
| 10 May 2024 | 231.15 | 238.45 | 231.15 | 238.07 | 238.07 | 736,700 |
| 09 May 2024 | 230.16 | 231.76 | 229.96 | 231.15 | 231.15 | 119,000 |
| 08 May 2024 | 228.22 | 229.55 | 226.79 | 229.46 | 229.46 | 180,500 |
| 07 May 2024 | 226.55 | 231.33 | 226.54 | 228.76 | 228.76 | 389,600 |
| 06 May 2024 | 225.00 | 227.25 | 224.49 | 227.25 | 227.25 | 198,200 |
| 03 May 2024 | 223.94 | 225.28 | 221.63 | 222.93 | 222.93 | 199,200 |
| 02 May 2024 | 221.49 | 222.61 | 218.26 | 222.56 | 222.56 | 237,900 |
| 01 May 2024 | 219.43 | 222.60 | 217.49 | 219.33 | 219.33 | 403,900 |
| 30 Apr 2024 | 224.31 | 224.93 | 218.64 | 219.53 | 219.53 | 426,500 |
| 29 Apr 2024 | 230.41 | 231.90 | 223.49 | 225.13 | 225.13 | 414,000 |
| 26 Apr 2024 | 227.03 | 230.00 | 225.61 | 229.94 | 229.94 | 482,700 |
| 25 Apr 2024 | 233.15 | 233.70 | 222.03 | 227.93 | 227.93 | 746,800 |
| 24 Apr 2024 | 239.37 | 242.65 | 236.49 | 237.61 | 237.61 | 309,100 |
| 23 Apr 2024 | 236.61 | 240.84 | 235.78 | 239.77 | 239.77 | 175,100 |
| 22 Apr 2024 | 238.66 | 239.24 | 234.82 | 235.16 | 235.16 | 262,900 |
| 19 Apr 2024 | 238.83 | 240.84 | 236.96 | 238.36 | 238.36 | 214,600 |
| 18 Apr 2024 | 237.91 | 241.25 | 236.31 | 238.93 | 238.93 | 291,100 |
| 17 Apr 2024 | 240.31 | 240.31 | 235.66 | 236.61 | 236.61 | 238,600 |
| 16 Apr 2024 | 238.01 | 242.17 | 237.70 | 239.51 | 239.51 | 270,800 |
| 15 Apr 2024 | 241.05 | 243.04 | 238.87 | 238.88 | 238.88 | 198,200 |
| 12 Apr 2024 | 240.58 | 241.12 | 236.83 | 238.60 | 238.60 | 217,900 |
| 11 Apr 2024 | 242.06 | 243.91 | 240.96 | 242.56 | 242.56 | 157,200 |
| 10 Apr 2024 | 241.19 | 243.70 | 238.85 | 241.58 | 241.58 | 155,500 |
| 09 Apr 2024 | 246.47 | 248.85 | 242.63 | 244.75 | 244.75 | 206,100 |
| 08 Apr 2024 | 248.89 | 250.17 | 245.70 | 246.54 | 246.54 | 205,500 |
| 05 Apr 2024 | 247.89 | 250.92 | 247.04 | 247.97 | 247.97 | 256,900 |
| 04 Apr 2024 | 252.69 | 253.41 | 246.65 | 246.93 | 246.93 | 141,800 |
| 03 Apr 2024 | 247.95 | 252.83 | 247.95 | 250.05 | 250.05 | 238,800 |
| 02 Apr 2024 | 252.95 | 252.95 | 247.50 | 249.21 | 249.21 | 285,700 |
| 01 Apr 2024 | 255.60 | 255.60 | 251.75 | 252.64 | 252.64 | 181,700 |
| 28 Mar 2024 | 258.28 | 258.55 | 255.22 | 255.44 | 255.44 | 247,900 |
| 27 Mar 2024 | 253.23 | 258.62 | 252.67 | 258.37 | 258.37 | 384,400 |
| 27 Mar 2024 | 0.71 Dividend | |||||
| 26 Mar 2024 | 256.07 | 257.63 | 253.01 | 253.01 | 252.30 | 283,300 |
| 25 Mar 2024 | 257.78 | 258.99 | 255.86 | 256.05 | 255.33 | 262,100 |
| 22 Mar 2024 | 257.78 | 258.11 | 255.10 | 258.04 | 257.32 | 323,400 |
| 21 Mar 2024 | 256.99 | 261.13 | 256.52 | 257.05 | 256.33 | 256,300 |
| 20 Mar 2024 | 252.10 | 256.00 | 250.72 | 255.99 | 255.27 | 201,500 |
| 19 Mar 2024 | 248.53 | 252.53 | 248.50 | 252.06 | 251.35 | 194,500 |
| 18 Mar 2024 | 248.00 | 251.50 | 248.00 | 248.93 | 248.23 | 249,200 |
| 15 Mar 2024 | 246.95 | 250.53 | 246.95 | 248.41 | 247.71 | 897,200 |
| 14 Mar 2024 | 249.26 | 250.02 | 245.46 | 246.78 | 246.09 | 579,800 |
| 13 Mar 2024 | 253.17 | 253.17 | 247.91 | 248.77 | 248.07 | 630,900 |
| 12 Mar 2024 | 252.29 | 254.19 | 251.58 | 252.53 | 251.82 | 179,000 |
| 11 Mar 2024 | 254.38 | 254.38 | 250.89 | 252.78 | 252.07 | 173,500 |
| 08 Mar 2024 | 255.94 | 258.84 | 252.92 | 254.43 | 253.72 | 162,000 |
| 07 Mar 2024 | 256.13 | 256.93 | 253.13 | 255.15 | 254.43 | 197,000 |
| 06 Mar 2024 | 254.42 | 256.52 | 253.52 | 254.34 | 253.63 | 175,200 |
| 05 Mar 2024 | 254.72 | 254.72 | 251.42 | 252.88 | 252.17 | 236,600 |
| 04 Mar 2024 | 255.82 | 257.11 | 254.93 | 255.30 | 254.58 | 180,600 |
| 01 Mar 2024 | 256.58 | 257.86 | 252.58 | 254.19 | 253.48 | 233,400 |
| 29 Feb 2024 | 258.11 | 259.04 | 255.67 | 256.60 | 255.88 | 268,400 |
| 28 Feb 2024 | 253.27 | 256.72 | 253.27 | 256.57 | 255.85 | 252,800 |
| 27 Feb 2024 | 253.54 | 253.79 | 250.63 | 253.54 | 252.83 | 210,500 |
| 26 Feb 2024 | 248.78 | 253.48 | 248.73 | 253.23 | 252.52 | 215,800 |
| 23 Feb 2024 | 249.01 | 250.50 | 247.07 | 250.03 | 249.33 | 208,600 |
| 22 Feb 2024 | 248.00 | 250.00 | 246.46 | 248.53 | 247.83 | 378,200 |
| 21 Feb 2024 | 247.50 | 247.50 | 243.71 | 246.47 | 245.78 | 196,200 |
| 20 Feb 2024 | 248.77 | 249.90 | 243.96 | 246.99 | 246.30 | 380,500 |
| 16 Feb 2024 | 249.20 | 252.98 | 246.46 | 249.90 | 249.20 | 454,600 |
| 15 Feb 2024 | 239.36 | 251.09 | 238.50 | 249.80 | 249.10 | 742,500 |
| 14 Feb 2024 | 228.50 | 232.34 | 228.50 | 231.55 | 230.90 | 401,100 |
| 13 Feb 2024 | 227.04 | 230.32 | 225.26 | 227.25 | 226.61 | 364,600 |
| 12 Feb 2024 | 231.08 | 234.21 | 230.60 | 231.69 | 231.04 | 249,900 |
| 09 Feb 2024 | 230.50 | 232.64 | 229.54 | 231.62 | 230.97 | 308,100 |
| 08 Feb 2024 | 227.72 | 230.55 | 226.97 | 230.10 | 229.45 | 221,200 |
| 07 Feb 2024 | 225.17 | 228.38 | 224.58 | 226.84 | 226.20 | 311,600 |
| 06 Feb 2024 | 222.28 | 224.32 | 222.28 | 223.77 | 223.14 | 232,900 |
| 05 Feb 2024 | 224.31 | 224.31 | 221.58 | 222.62 | 222.00 | 237,600 |
| 02 Feb 2024 | 225.23 | 228.09 | 222.25 | 226.50 | 225.86 | 235,400 |
| 01 Feb 2024 | 224.00 | 227.04 | 222.00 | 225.80 | 225.17 | 297,700 |
| 31 Jan 2024 | 227.13 | 228.18 | 221.93 | 222.22 | 221.60 | 783,600 |
| 30 Jan 2024 | 225.34 | 227.62 | 223.36 | 227.01 | 226.37 | 191,600 |
| 29 Jan 2024 | 224.35 | 225.95 | 222.12 | 225.74 | 225.11 | 199,200 |
| 26 Jan 2024 | 223.74 | 225.80 | 222.47 | 224.05 | 223.42 | 278,700 |
| 25 Jan 2024 | 222.48 | 223.95 | 221.45 | 222.88 | 222.25 | 274,500 |
| 24 Jan 2024 | 223.12 | 225.50 | 219.06 | 219.99 | 219.37 | 185,900 |
| 23 Jan 2024 | 225.00 | 225.00 | 220.62 | 222.68 | 222.06 | 213,100 |
| 22 Jan 2024 | 221.40 | 223.60 | 221.40 | 223.28 | 222.65 | 252,200 |
| 19 Jan 2024 | 216.40 | 220.82 | 214.78 | 220.72 | 220.10 | 350,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.