Lincoln Electrics

LECO
🏛️ usa →
235.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 139.16 140.55 139.05 139.47 0.1M
2021-12-30 140.77 141.33 139.03 139.18 0.1M
2021-12-29 139.95 141.80 139.95 140.94 0.1M
2021-12-28 139.26 140.79 139.26 140.26 0.1M
2021-12-27 137.83 139.63 136.99 139.54 0.1M
2021-12-23 136.58 138.00 136.58 137.56 0.1M
2021-12-22 135.37 136.19 134.38 135.79 0.1M
2021-12-21 132.71 135.80 131.69 135.25 0.2M
2021-12-20 133.76 134.04 129.62 131.41 0.4M
2021-12-17 133.81 137.88 133.60 135.18 1.2M
2021-12-16 134.26 135.57 133.18 134.71 0.3M
2021-12-15 133.28 134.43 131.92 134.09 0.3M
2021-12-14 132.71 134.29 132.13 132.74 0.3M
2021-12-13 135.32 136.03 133.35 133.60 0.2M
2021-12-10 136.64 138.11 135.21 135.98 0.1M
2021-12-09 135.58 137.30 134.88 135.91 0.2M
2021-12-08 136.43 138.01 135.51 136.55 0.1M
2021-12-07 137.21 138.06 135.60 136.01 0.2M
2021-12-06 136.53 139.90 135.47 136.04 0.2M
2021-12-03 135.28 139.88 133.11 134.64 0.1M
2021-12-02 132.87 136.65 131.93 135.62 0.2M
2021-12-01 137.12 139.99 131.97 132.15 0.3M
2021-11-30 138.64 138.64 134.20 134.96 0.2M
2021-11-29 141.64 141.64 138.33 139.86 0.1M
2021-11-26 141.50 141.87 140.00 140.21 0.1M
2021-11-24 145.09 146.20 144.46 145.34 0.1M
2021-11-23 145.85 146.50 144.28 145.72 0.1M
2021-11-22 146.83 148.55 145.24 145.61 0.2M
2021-11-19 144.85 147.43 144.85 146.04 0.2M
2021-11-18 145.63 146.63 144.54 144.67 0.2M
2021-11-17 145.39 145.81 143.70 145.60 0.1M
2021-11-16 145.85 146.88 144.77 145.40 0.2M
2021-11-15 145.17 145.83 143.70 145.71 0.1M
2021-11-12 143.13 144.50 142.23 144.27 0.1M
2021-11-11 143.85 143.85 142.28 142.83 0.1M
2021-11-10 143.73 144.61 142.93 143.39 0.1M
2021-11-09 144.03 144.71 142.46 144.01 0.1M
2021-11-08 143.82 144.44 142.69 144.00 0.2M
2021-11-05 143.70 144.37 142.65 143.31 0.2M
2021-11-04 141.87 143.93 141.27 142.29 0.2M
2021-11-03 143.74 144.01 139.96 141.43 0.2M
2021-11-02 142.93 144.86 141.74 144.04 0.2M
2021-11-01 142.82 144.38 140.94 142.91 0.2M
2021-10-29 141.03 143.23 140.12 142.40 0.4M
2021-10-28 143.56 143.57 138.47 140.40 0.3M
2021-10-27 145.31 146.35 143.88 143.94 0.3M
2021-10-26 146.03 147.08 144.71 145.54 0.2M
2021-10-25 144.07 146.29 143.41 145.61 0.2M
2021-10-22 146.45 147.03 144.32 144.51 0.1M
2021-10-21 143.94 145.71 143.08 145.69 0.2M
2021-10-20 140.80 144.92 140.01 144.57 0.3M
2021-10-19 139.20 140.44 138.95 140.11 0.1M
2021-10-18 138.50 139.94 137.40 139.55 0.2M
2021-10-15 137.35 139.23 135.49 138.81 0.2M
2021-10-14 133.34 136.71 133.06 136.40 0.1M
2021-10-13 132.11 133.23 131.10 132.47 0.1M
2021-10-12 133.36 134.31 131.67 131.83 0.1M
2021-10-11 135.42 135.98 133.22 133.30 0.1M
2021-10-08 136.24 136.58 134.63 135.73 0.2M
2021-10-07 135.18 136.92 135.18 136.01 0.1M
2021-10-06 133.36 134.59 130.95 134.42 0.2M
2021-10-05 132.86 134.81 131.76 134.24 0.2M
2021-10-04 130.53 132.88 129.78 132.24 0.2M
2021-10-01 129.06 131.18 127.90 130.64 0.3M
2021-09-30 132.81 133.77 128.54 128.79 0.4M
2021-09-29 131.80 132.85 130.16 132.14 0.2M
2021-09-28 133.42 133.75 130.70 131.72 0.2M
2021-09-27 133.03 134.89 133.03 133.63 0.2M
2021-09-24 133.33 133.98 133.03 133.15 0.2M
2021-09-23 132.73 134.37 131.74 133.62 0.3M
2021-09-22 131.27 133.02 131.27 132.02 0.2M
2021-09-21 131.65 131.84 129.81 130.52 0.2M
2021-09-20 130.20 131.33 128.72 131.16 0.3M
2021-09-17 133.83 133.83 131.58 132.50 0.6M
2021-09-16 134.99 135.36 132.57 133.43 0.2M
2021-09-15 131.56 134.51 131.23 134.45 0.3M
2021-09-14 134.69 134.89 130.85 131.38 0.3M
2021-09-13 134.48 134.48 132.20 134.12 0.2M
2021-09-10 135.05 135.69 133.33 133.33 0.2M
2021-09-09 135.39 136.54 133.56 134.21 0.1M
2021-09-08 133.90 136.18 133.66 135.67 0.3M
2021-09-07 135.90 135.90 133.48 134.06 0.2M
2021-09-03 137.43 138.00 136.20 136.38 0.1M
2021-09-02 137.78 138.42 136.73 137.80 0.1M
2021-09-01 140.19 140.19 136.24 137.13 0.2M
2021-08-31 141.46 141.63 139.22 139.61 0.2M
2021-08-30 140.62 141.69 140.20 141.46 0.1M
2021-08-27 138.79 140.84 138.66 140.36 0.2M
2021-08-26 139.01 139.19 137.79 138.19 0.1M
2021-08-25 138.15 139.98 137.71 138.75 0.2M
2021-08-24 137.27 138.58 136.98 138.33 0.2M
2021-08-23 136.11 137.58 136.11 136.83 0.2M
2021-08-20 136.53 137.45 136.10 136.35 0.2M
2021-08-19 136.18 137.50 135.61 136.57 0.2M
2021-08-18 139.41 140.23 137.69 137.76 0.1M
2021-08-17 140.81 140.86 138.46 140.10 0.1M
2021-08-16 141.63 142.21 140.63 141.59 0.2M
2021-08-13 142.49 143.30 141.75 141.85 0.2M
2021-08-12 143.04 143.27 141.99 142.55 0.1M
2021-08-11 142.62 143.16 141.70 142.60 0.2M
2021-08-10 140.28 143.08 139.80 141.95 0.2M
2021-08-09 143.27 143.27 138.26 139.75 0.2M
2021-08-06 139.34 140.13 138.38 139.51 0.2M
2021-08-05 138.41 138.97 137.43 138.81 0.2M
2021-08-04 139.06 139.94 137.08 137.19 0.1M
2021-08-03 138.23 139.61 136.24 139.59 0.2M
2021-08-02 140.25 141.12 137.30 137.43 0.3M
2021-07-30 137.83 140.00 137.55 139.43 0.5M
2021-07-29 137.81 139.60 136.99 138.51 0.2M
2021-07-28 136.83 137.22 135.00 136.73 0.3M
2021-07-27 135.91 136.15 132.51 135.81 0.4M
2021-07-26 136.26 137.65 134.34 137.24 0.3M
2021-07-23 135.34 136.01 133.99 135.91 0.2M
2021-07-22 135.98 136.18 133.63 134.62 0.1M
2021-07-21 135.59 137.19 134.66 135.73 0.2M
2021-07-20 131.91 135.75 131.91 135.06 0.3M
2021-07-19 132.32 134.25 129.94 131.25 0.2M
2021-07-16 135.99 135.99 134.00 134.29 0.2M
2021-07-15 133.87 135.77 133.45 135.14 0.1M
2021-07-14 135.29 135.96 133.43 134.66 0.2M
2021-07-13 135.68 135.85 134.33 134.81 0.2M
2021-07-12 134.04 135.81 133.42 135.75 0.2M
2021-07-09 134.11 135.40 133.94 134.70 0.2M
2021-07-08 132.65 133.94 131.12 132.84 0.2M
2021-07-07 132.91 134.99 132.63 134.53 0.2M
2021-07-06 134.34 134.34 132.62 133.40 0.5M
2021-07-02 132.36 134.71 131.86 134.52 0.3M
2021-07-01 132.36 133.11 131.88 132.27 0.4M
2021-06-30 131.57 132.07 130.05 131.71 0.4M
2021-06-29 131.98 132.55 131.08 132.08 0.3M
2021-06-28 132.16 133.01 130.61 131.99 0.2M
2021-06-25 132.00 133.07 131.41 132.16 1.0M
2021-06-24 130.70 132.37 130.05 131.99 0.3M
2021-06-23 129.06 130.67 128.43 129.94 0.2M
2021-06-22 129.18 129.49 127.16 128.81 0.3M
2021-06-21 124.66 127.90 123.68 127.69 0.3M
2021-06-18 122.33 125.18 121.80 123.64 0.6M
2021-06-17 126.11 126.11 121.66 123.47 0.2M
2021-06-16 127.40 127.66 125.70 125.89 0.1M
2021-06-15 126.45 128.22 126.27 127.99 0.2M
2021-06-14 128.71 128.71 126.00 126.61 0.2M
2021-06-11 129.16 129.58 128.03 128.89 0.1M
2021-06-10 129.45 129.91 128.41 128.53 0.1M
2021-06-09 130.04 130.27 128.40 128.89 0.1M
2021-06-08 128.63 130.49 127.40 130.37 0.1M
2021-06-07 130.71 131.85 128.64 128.87 0.1M
2021-06-04 130.25 131.41 129.71 130.77 0.1M
2021-06-03 129.34 130.25 127.40 129.92 0.1M
2021-06-02 130.98 132.13 129.10 129.31 0.1M
2021-06-01 129.76 131.46 128.08 130.94 0.2M
2021-05-28 129.31 129.76 128.36 128.58 0.2M
2021-05-27 128.80 129.53 128.36 129.06 0.3M
2021-05-26 127.22 128.30 126.55 128.30 0.2M
2021-05-25 128.49 129.91 127.20 127.25 0.2M
2021-05-24 129.27 129.27 127.83 128.62 0.1M
2021-05-21 128.83 129.07 127.43 128.16 0.1M
2021-05-20 128.23 128.71 127.73 127.92 0.2M
2021-05-19 127.40 128.37 125.52 128.37 0.2M
2021-05-18 130.94 131.41 128.36 128.37 0.2M
2021-05-17 132.26 132.48 130.33 131.14 0.1M
2021-05-14 132.41 133.74 131.43 132.29 0.2M
2021-05-13 127.15 131.93 127.14 131.45 0.3M
2021-05-12 131.28 132.43 126.99 127.15 0.2M
2021-05-11 132.86 133.95 131.35 132.12 0.2M
2021-05-10 134.75 136.04 134.07 134.90 0.2M
2021-05-07 132.82 135.03 131.97 133.90 0.2M
2021-05-06 132.78 133.62 131.55 133.61 0.2M
2021-05-05 132.23 132.77 130.78 131.97 0.2M
2021-05-04 128.83 132.15 128.83 131.82 0.2M
2021-05-03 128.77 130.75 127.68 129.53 0.2M
2021-04-30 131.69 132.14 127.57 128.05 0.5M
2021-04-29 130.60 132.73 130.37 132.15 0.3M
2021-04-28 131.99 131.99 129.51 130.27 0.4M
2021-04-27 126.85 130.15 125.59 129.64 0.4M
2021-04-26 127.37 128.99 126.31 126.85 0.3M
2021-04-23 125.19 127.45 125.14 126.48 0.2M
2021-04-22 126.18 126.85 124.94 125.19 0.1M
2021-04-21 124.73 127.25 124.73 125.98 0.2M
2021-04-20 125.23 126.33 123.78 124.53 0.2M
2021-04-19 123.91 125.38 123.17 125.29 0.2M
2021-04-16 123.77 125.07 123.01 123.76 0.3M
2021-04-15 122.78 123.23 121.81 123.06 0.2M
2021-04-14 120.78 123.23 120.58 122.58 0.2M
2021-04-13 122.50 123.47 119.68 120.23 0.1M
2021-04-12 122.51 122.65 121.29 122.56 0.2M
2021-04-09 120.67 122.40 120.40 122.14 0.2M
2021-04-08 121.60 121.61 119.62 120.43 0.2M
2021-04-07 124.01 124.01 121.18 121.60 0.2M
2021-04-06 124.81 125.18 123.65 123.89 0.3M
2021-04-05 124.25 125.00 123.19 124.46 0.2M
2021-04-01 123.38 123.75 122.31 123.71 0.2M
2021-03-31 124.20 125.69 122.49 122.94 0.3M
2021-03-30 123.58 124.95 122.93 124.17 0.2M
2021-03-29 124.56 125.99 120.07 123.72 0.2M
2021-03-26 123.64 125.32 122.75 124.58 0.2M
2021-03-25 121.12 123.68 118.63 122.99 0.2M
2021-03-24 121.69 123.74 120.52 121.76 0.2M
2021-03-23 122.79 123.73 120.52 120.76 0.2M
2021-03-22 124.48 124.48 121.96 123.69 0.1M
2021-03-19 125.03 126.00 123.59 124.00 0.5M
2021-03-18 126.09 129.05 125.43 125.57 0.2M
2021-03-17 123.77 126.29 122.80 125.96 0.2M
2021-03-16 126.21 126.52 123.01 124.73 0.3M
2021-03-15 123.62 126.82 122.63 126.64 0.3M
2021-03-12 122.67 123.84 121.99 123.54 0.2M
2021-03-11 121.88 123.25 120.91 122.38 0.2M
2021-03-10 120.97 121.99 119.49 121.35 0.2M
2021-03-09 122.69 122.72 119.36 119.45 0.2M
2021-03-08 120.57 123.10 119.13 121.83 0.2M
2021-03-05 116.08 119.94 114.49 119.68 0.2M
2021-03-04 119.95 119.95 113.92 115.20 0.3M
2021-03-03 119.83 121.24 118.73 119.53 0.1M
2021-03-02 120.11 120.12 118.59 119.48 0.2M
2021-03-01 119.89 121.63 119.89 120.36 0.2M
2021-02-26 117.75 119.89 116.95 118.11 0.3M
2021-02-25 118.67 119.50 117.24 117.63 0.1M
2021-02-24 116.67 119.59 116.15 119.13 0.2M
2021-02-23 115.85 117.45 115.25 117.07 0.2M
2021-02-22 114.81 117.40 114.67 116.13 0.3M
2021-02-19 114.30 116.14 114.30 115.41 0.2M
2021-02-18 114.33 114.91 112.44 113.21 0.2M
2021-02-17 116.02 116.80 114.12 114.27 0.3M
2021-02-16 117.03 117.72 114.79 116.57 0.3M
2021-02-12 114.38 116.01 110.52 115.75 0.5M
2021-02-11 117.12 117.54 114.50 116.36 0.4M
2021-02-10 115.98 117.23 115.75 116.69 0.2M
2021-02-09 116.27 116.45 114.39 115.51 0.3M
2021-02-08 117.51 117.51 115.53 116.18 0.4M
2021-02-05 114.99 115.86 113.86 115.21 0.4M
2021-02-04 116.12 117.09 114.07 114.33 0.4M
2021-02-03 116.94 116.94 115.18 115.85 0.1M
2021-02-02 116.41 117.47 115.15 116.84 0.2M
2021-02-01 116.71 117.07 113.72 115.78 0.2M
2021-01-29 116.91 117.22 113.91 114.50 0.6M
2021-01-28 118.99 119.53 117.00 117.22 0.3M
2021-01-27 117.21 119.20 114.63 117.47 0.3M
2021-01-26 121.94 121.94 118.09 119.15 0.2M
2021-01-25 122.82 125.24 121.02 121.47 0.3M
2021-01-22 120.69 123.74 119.88 123.40 0.3M
2021-01-21 122.45 122.45 120.49 120.98 0.2M
2021-01-20 119.75 122.48 119.32 122.14 0.3M
2021-01-19 119.54 121.19 119.27 119.99 0.4M
2021-01-15 117.59 121.14 114.81 118.25 0.4M
2021-01-14 118.93 120.06 118.09 118.47 0.2M
2021-01-13 121.66 121.66 118.70 118.80 0.2M
2021-01-12 122.45 123.42 121.16 121.80 0.1M
2021-01-11 120.74 122.20 120.41 121.95 0.2M
2021-01-08 122.52 123.00 119.35 121.50 0.2M
2021-01-07 121.09 123.01 119.98 122.53 0.2M
2021-01-06 116.76 121.52 116.76 120.66 0.4M
2021-01-05 113.73 115.73 113.73 115.05 0.2M
2021-01-04 116.69 116.88 112.68 113.73 0.2M