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:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Jan 2024 | 211.73 | 215.60 | 211.73 | 215.48 | 214.88 | 210,900 |
| 17 Jan 2024 | 210.81 | 212.39 | 210.14 | 210.49 | 209.90 | 165,400 |
| 16 Jan 2024 | 211.20 | 212.76 | 208.51 | 212.63 | 212.03 | 180,400 |
| 12 Jan 2024 | 211.32 | 213.95 | 211.11 | 212.45 | 211.85 | 203,000 |
| 11 Jan 2024 | 209.60 | 210.77 | 207.28 | 210.41 | 209.82 | 197,300 |
| 10 Jan 2024 | 210.50 | 211.35 | 208.22 | 209.19 | 208.60 | 215,300 |
| 09 Jan 2024 | 209.50 | 210.90 | 208.40 | 210.32 | 209.73 | 210,500 |
| 08 Jan 2024 | 210.15 | 212.42 | 208.73 | 212.21 | 211.61 | 245,900 |
| 05 Jan 2024 | 211.53 | 213.56 | 210.31 | 211.23 | 210.64 | 314,600 |
| 04 Jan 2024 | 209.93 | 213.08 | 209.93 | 212.19 | 211.59 | 289,700 |
| 03 Jan 2024 | 211.54 | 212.63 | 209.39 | 209.65 | 209.06 | 318,700 |
| 02 Jan 2024 | 215.89 | 217.09 | 212.43 | 213.72 | 213.12 | 268,400 |
| 29 Dec 2023 | 218.94 | 220.03 | 217.22 | 217.46 | 216.85 | 178,400 |
| 28 Dec 2023 | 219.75 | 219.87 | 218.45 | 219.11 | 218.50 | 128,500 |
| 28 Dec 2023 | 0.71 Dividend | |||||
| 27 Dec 2023 | 219.80 | 221.14 | 219.66 | 220.46 | 219.13 | 131,600 |
| 26 Dec 2023 | 218.70 | 221.01 | 218.59 | 219.84 | 218.52 | 159,800 |
| 22 Dec 2023 | 217.72 | 219.36 | 215.70 | 218.36 | 217.05 | 128,300 |
| 21 Dec 2023 | 216.65 | 216.96 | 214.67 | 216.56 | 215.26 | 135,400 |
| 20 Dec 2023 | 215.78 | 218.47 | 214.27 | 214.39 | 213.10 | 247,900 |
| 19 Dec 2023 | 219.30 | 219.99 | 214.96 | 216.00 | 214.70 | 429,200 |
| 18 Dec 2023 | 216.40 | 218.09 | 213.83 | 217.91 | 216.60 | 513,900 |
| 15 Dec 2023 | 217.46 | 218.37 | 215.49 | 216.45 | 215.15 | 757,000 |
| 14 Dec 2023 | 210.83 | 217.72 | 210.05 | 216.48 | 215.18 | 672,300 |
| 13 Dec 2023 | 206.45 | 209.81 | 204.62 | 209.37 | 208.11 | 369,100 |
| 12 Dec 2023 | 208.73 | 208.76 | 206.33 | 206.60 | 205.36 | 322,600 |
| 11 Dec 2023 | 206.88 | 208.79 | 205.66 | 208.26 | 207.01 | 207,200 |
| 08 Dec 2023 | 204.57 | 207.45 | 204.41 | 206.80 | 205.56 | 685,000 |
| 07 Dec 2023 | 203.16 | 204.77 | 202.47 | 204.75 | 203.52 | 151,400 |
| 06 Dec 2023 | 203.73 | 206.43 | 202.60 | 202.85 | 201.63 | 237,000 |
| 05 Dec 2023 | 203.00 | 204.40 | 201.81 | 203.07 | 201.85 | 190,900 |
| 04 Dec 2023 | 200.19 | 204.48 | 200.19 | 204.26 | 203.03 | 223,700 |
| 01 Dec 2023 | 198.32 | 202.14 | 198.13 | 201.77 | 200.56 | 183,600 |
| 30 Nov 2023 | 196.65 | 198.17 | 195.14 | 198.06 | 196.87 | 235,400 |
| 29 Nov 2023 | 195.81 | 197.05 | 194.58 | 195.79 | 194.61 | 207,100 |
| *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.