Lincoln Electrics

LECO
🏛️ usa →
231.97
Last Update: 2025-10-01
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
2022-12-30 144.52 145.07 143.52 144.49 0.2M
2022-12-29 142.89 145.91 141.98 145.47 0.3M
2022-12-28 146.74 147.48 142.47 142.66 0.7M
2022-12-27 145.94 148.21 145.69 146.55 0.5M
2022-12-23 143.95 145.51 143.36 145.05 0.2M
2022-12-22 142.98 144.95 141.73 143.95 0.4M
2022-12-21 141.40 144.30 141.20 144.14 0.3M
2022-12-20 140.13 142.98 139.94 140.50 0.2M
2022-12-19 141.84 143.42 139.92 140.50 0.2M
2022-12-16 141.67 143.51 141.01 142.09 0.9M
2022-12-15 144.81 144.81 141.71 143.06 0.4M
2022-12-14 148.42 149.48 145.65 146.15 0.2M
2022-12-13 150.15 150.34 147.28 147.73 0.2M
2022-12-12 146.37 147.89 144.72 147.67 0.2M
2022-12-09 147.76 148.50 145.53 145.76 0.2M
2022-12-08 147.43 148.44 146.11 147.82 0.2M
2022-12-07 143.82 146.91 143.82 146.63 0.3M
2022-12-06 146.60 146.83 142.09 143.82 0.3M
2022-12-05 147.48 147.57 145.87 146.59 0.2M
2022-12-02 147.28 149.10 146.38 148.23 0.2M
2022-12-01 149.11 149.99 146.86 148.17 0.3M
2022-11-30 145.18 148.09 142.84 147.88 0.4M
2022-11-29 145.06 146.24 144.39 144.79 0.2M
2022-11-28 147.83 148.32 145.13 145.54 0.2M
2022-11-25 149.01 149.80 148.35 148.95 0.1M
2022-11-23 149.69 150.68 148.07 148.29 0.8M
2022-11-22 149.90 149.95 147.38 149.64 0.3M
2022-11-21 147.87 149.32 147.70 149.00 0.2M
2022-11-18 147.68 148.67 146.24 147.73 0.3M
2022-11-17 146.74 147.83 143.23 145.83 0.3M
2022-11-16 148.40 149.33 146.98 148.41 0.3M
2022-11-15 146.55 150.01 146.37 148.42 0.3M
2022-11-14 145.54 148.39 143.81 145.91 0.4M
2022-11-11 145.70 146.69 144.45 145.44 0.3M
2022-11-10 148.00 148.00 144.14 145.80 0.5M
2022-11-09 144.15 145.99 143.02 144.14 0.2M
2022-11-08 143.91 146.15 143.23 145.51 0.2M
2022-11-07 142.77 143.98 141.14 143.51 0.2M
2022-11-04 142.51 144.00 140.32 142.59 0.2M
2022-11-03 137.67 141.52 136.00 140.83 0.3M
2022-11-02 141.90 143.22 138.68 138.77 0.3M
2022-11-01 143.36 143.63 141.30 142.90 0.4M
2022-10-31 140.74 142.61 139.44 142.00 0.6M
2022-10-28 141.46 142.61 140.10 140.77 0.4M
2022-10-27 139.22 143.10 138.47 139.91 0.6M
2022-10-26 137.48 139.58 136.38 138.32 0.5M
2022-10-25 132.89 137.08 132.50 136.99 0.4M
2022-10-24 132.21 133.85 131.77 132.99 0.4M
2022-10-21 127.01 131.75 126.78 131.33 0.4M
2022-10-20 130.44 130.69 126.44 126.67 0.3M
2022-10-19 130.05 130.59 127.98 130.01 0.3M
2022-10-18 128.50 129.99 127.34 129.81 0.3M
2022-10-17 124.19 126.72 124.13 126.37 0.3M
2022-10-14 126.27 126.29 122.16 122.50 0.3M
2022-10-13 120.17 125.50 120.01 124.68 0.3M
2022-10-12 123.80 124.31 122.37 122.44 0.2M
2022-10-11 121.93 124.32 121.67 123.37 0.3M
2022-10-10 124.29 124.75 120.49 122.44 0.4M
2022-10-07 126.24 126.24 122.98 124.04 0.2M
2022-10-06 129.49 130.15 126.98 127.21 0.3M
2022-10-05 129.60 131.65 129.24 130.10 0.3M
2022-10-04 128.80 130.32 128.08 130.18 0.4M
2022-10-03 127.22 128.59 125.94 127.28 0.4M
2022-09-30 127.22 127.94 125.48 125.72 0.3M
2022-09-29 126.42 127.20 124.95 127.14 0.2M
2022-09-28 126.74 128.92 125.57 127.90 0.3M
2022-09-27 127.72 128.09 124.66 125.70 0.5M
2022-09-26 127.22 129.39 126.21 126.73 0.3M
2022-09-23 128.63 129.27 126.17 127.55 0.4M
2022-09-22 133.85 134.43 129.78 129.86 0.3M
2022-09-21 137.01 138.14 134.57 134.62 0.2M
2022-09-20 137.32 137.32 134.41 135.87 0.2M
2022-09-19 133.90 137.62 133.60 137.33 0.3M
2022-09-16 135.70 135.94 132.76 134.03 0.5M
2022-09-15 139.08 140.37 136.43 136.84 0.3M
2022-09-14 139.67 140.31 137.75 139.54 0.3M
2022-09-13 139.05 140.87 139.04 139.58 0.2M
2022-09-12 141.40 141.69 140.40 141.46 0.2M
2022-09-09 139.26 140.64 139.09 139.77 0.2M
2022-09-08 136.93 138.67 135.82 138.57 0.1M
2022-09-07 135.57 138.89 134.85 138.11 0.2M
2022-09-06 135.08 136.28 133.99 135.73 0.2M
2022-09-02 137.72 138.76 135.09 135.51 0.2M
2022-09-01 135.98 137.48 135.26 137.15 0.2M
2022-08-31 138.25 139.21 136.15 136.69 0.2M
2022-08-30 139.77 142.24 137.56 137.93 0.3M
2022-08-29 140.61 140.71 138.76 139.95 0.1M
2022-08-26 145.70 145.70 140.78 140.90 0.2M
2022-08-25 144.35 145.71 143.97 145.50 0.2M
2022-08-24 143.52 144.34 142.94 143.71 0.2M
2022-08-23 144.31 145.54 143.51 143.62 0.2M
2022-08-22 146.18 146.18 143.67 143.99 0.2M
2022-08-19 147.03 147.94 146.23 147.20 0.2M
2022-08-18 147.70 148.28 147.14 147.78 0.1M
2022-08-17 147.05 147.84 146.22 147.35 0.2M
2022-08-16 147.55 148.50 147.00 147.99 0.2M
2022-08-15 146.82 148.42 145.95 148.07 0.2M
2022-08-12 145.35 147.30 143.68 147.30 0.1M
2022-08-11 144.86 146.18 143.47 144.84 0.2M
2022-08-10 143.93 145.07 143.50 144.00 0.2M
2022-08-09 142.30 142.69 138.93 141.53 0.2M
2022-08-08 142.75 143.70 141.56 141.90 0.2M
2022-08-05 140.20 142.62 140.20 142.61 0.2M
2022-08-04 139.60 141.65 138.90 141.35 0.3M
2022-08-03 139.09 140.25 137.74 139.57 0.1M
2022-08-02 140.51 140.68 138.42 138.73 0.2M
2022-08-01 140.27 141.94 139.81 140.72 0.3M
2022-07-29 138.10 142.00 133.44 141.44 0.4M
2022-07-28 134.55 137.61 133.61 136.58 0.4M
2022-07-27 130.25 134.47 129.81 133.71 0.4M
2022-07-26 129.35 130.46 126.96 130.21 0.2M
2022-07-25 128.22 129.49 127.14 129.14 0.3M
2022-07-22 129.31 129.49 126.88 127.66 0.2M
2022-07-21 127.51 128.64 124.06 128.55 0.3M
2022-07-20 126.41 127.73 125.30 127.30 0.2M
2022-07-19 123.48 126.89 123.37 126.49 0.2M
2022-07-18 122.66 123.68 121.77 122.12 0.2M
2022-07-15 121.14 123.74 119.98 122.65 0.6M
2022-07-14 119.89 119.93 118.17 119.60 0.4M
2022-07-13 121.00 123.43 119.92 121.08 0.2M
2022-07-12 122.84 124.69 121.86 122.18 0.2M
2022-07-11 122.22 123.82 122.22 122.84 0.2M
2022-07-08 124.90 125.04 123.30 123.46 0.1M
2022-07-07 123.21 125.20 123.21 125.00 0.3M
2022-07-06 121.87 123.03 120.54 122.11 0.3M
2022-07-05 122.09 122.41 118.95 121.73 0.5M
2022-07-01 123.23 125.03 121.80 124.24 0.2M
2022-06-30 121.85 123.79 121.33 123.36 0.3M
2022-06-29 124.65 124.65 122.12 122.77 0.2M
2022-06-28 127.56 128.90 124.65 124.98 0.5M
2022-06-27 126.35 127.69 125.07 127.56 0.2M
2022-06-24 123.02 125.80 122.49 125.78 0.5M
2022-06-23 123.76 124.90 120.35 121.77 0.3M
2022-06-22 122.57 124.83 121.98 124.29 0.3M
2022-06-21 123.39 124.31 121.01 123.95 0.3M
2022-06-17 124.87 124.91 121.94 122.32 0.7M
2022-06-16 125.86 126.07 121.84 124.00 0.5M
2022-06-15 128.71 129.08 126.38 127.69 0.3M
2022-06-14 129.62 130.97 126.37 127.82 0.3M
2022-06-13 132.31 132.59 129.18 129.72 0.3M
2022-06-10 136.57 136.60 134.13 134.67 0.2M
2022-06-09 138.71 140.70 137.84 138.56 0.3M
2022-06-08 139.81 139.81 138.07 138.40 0.2M
2022-06-07 138.27 140.44 137.44 140.33 0.2M
2022-06-06 138.22 139.59 137.64 139.28 0.2M
2022-06-03 138.04 138.94 136.94 137.63 0.2M
2022-06-02 136.61 138.67 135.72 138.56 0.2M
2022-06-01 136.46 136.84 133.88 135.76 0.2M
2022-05-31 135.15 136.64 134.02 135.82 0.3M
2022-05-27 133.97 135.91 133.97 135.91 0.2M
2022-05-26 131.12 134.12 130.69 133.44 0.2M
2022-05-25 129.14 131.29 128.49 130.62 0.2M
2022-05-24 129.55 131.38 127.45 129.93 0.2M
2022-05-23 131.82 132.55 130.24 130.65 0.3M
2022-05-20 132.97 133.13 128.10 130.76 0.3M
2022-05-19 131.26 133.66 129.85 132.06 0.2M
2022-05-18 135.13 136.11 131.85 132.13 0.3M
2022-05-17 135.36 136.37 133.89 135.68 0.3M
2022-05-16 133.14 134.42 130.64 133.83 0.2M
2022-05-13 133.80 134.98 131.45 133.25 0.5M
2022-05-12 134.21 134.92 129.78 133.20 0.5M
2022-05-11 133.76 136.03 132.95 133.87 0.4M
2022-05-10 138.32 138.32 132.02 134.08 0.3M
2022-05-09 135.66 138.78 135.66 136.68 0.4M
2022-05-06 135.22 136.14 132.39 136.12 0.3M
2022-05-05 139.08 139.18 134.79 135.75 0.2M
2022-05-04 135.18 139.64 134.85 139.37 0.2M
2022-05-03 133.15 135.90 132.42 135.18 0.3M
2022-05-02 135.25 135.92 131.20 133.10 0.4M
2022-04-29 134.94 138.13 134.48 134.73 0.6M
2022-04-28 136.16 137.55 133.15 135.85 0.5M
2022-04-27 127.39 129.34 126.83 128.35 0.3M
2022-04-26 128.81 129.72 126.84 126.93 0.2M
2022-04-25 129.73 130.12 126.61 129.93 0.2M
2022-04-22 132.26 132.98 129.54 130.06 0.2M
2022-04-21 134.68 134.90 132.75 133.16 0.2M
2022-04-20 133.48 135.43 132.97 133.25 0.3M
2022-04-19 129.32 132.61 129.32 132.61 0.2M
2022-04-18 129.01 130.59 128.69 129.37 0.3M
2022-04-14 128.99 130.33 128.79 129.47 0.2M
2022-04-13 127.39 129.68 127.39 129.53 0.2M
2022-04-12 127.31 129.18 126.80 127.58 0.3M
2022-04-11 129.55 130.47 127.13 127.26 0.2M
2022-04-08 130.74 132.06 129.71 129.89 0.2M
2022-04-07 130.46 131.30 129.09 130.48 0.2M
2022-04-06 131.02 131.66 128.71 131.07 0.4M
2022-04-05 135.07 135.89 131.55 131.57 0.6M
2022-04-04 137.44 137.78 135.50 135.77 0.4M
2022-04-01 138.20 139.16 136.97 137.44 0.4M
2022-03-31 138.44 139.66 136.77 137.81 0.3M
2022-03-30 138.97 139.55 137.17 138.54 0.3M
2022-03-29 135.75 139.84 135.42 139.46 0.4M
2022-03-28 134.52 135.40 133.54 134.91 0.2M
2022-03-25 133.47 134.72 132.84 134.72 0.2M
2022-03-24 134.12 135.06 133.11 133.46 0.3M
2022-03-23 135.34 135.53 133.31 133.37 0.3M
2022-03-22 134.41 135.33 133.88 135.11 0.3M
2022-03-21 134.64 135.10 133.46 134.25 0.3M
2022-03-18 132.71 134.89 131.00 134.18 0.5M
2022-03-17 131.85 132.75 130.92 132.51 0.2M
2022-03-16 129.83 132.21 129.03 131.76 0.4M
2022-03-15 127.39 129.65 127.39 129.34 0.2M
2022-03-14 126.70 127.87 125.95 127.25 0.3M
2022-03-11 126.48 127.80 125.50 125.69 0.3M
2022-03-10 125.79 126.28 124.77 125.90 0.2M
2022-03-09 128.35 129.34 126.44 126.99 0.4M
2022-03-08 126.76 130.78 126.30 126.50 0.7M
2022-03-07 128.67 129.73 125.44 126.00 0.5M
2022-03-04 129.05 129.50 127.21 128.42 0.3M
2022-03-03 129.16 131.12 128.73 130.13 0.3M
2022-03-02 126.54 129.40 125.92 128.38 0.3M
2022-03-01 127.82 128.50 124.09 125.47 0.3M
2022-02-28 126.19 127.82 125.55 127.46 0.4M
2022-02-25 126.42 128.04 125.77 127.47 0.3M
2022-02-24 123.60 126.45 122.58 126.14 0.3M
2022-02-23 127.85 128.12 125.29 125.53 0.2M
2022-02-22 127.47 128.58 126.62 127.28 0.3M
2022-02-18 126.81 129.51 126.81 127.38 0.3M
2022-02-17 127.01 127.81 126.26 126.87 0.2M
2022-02-16 126.87 128.66 126.26 128.03 0.2M
2022-02-15 128.19 129.25 126.90 127.43 0.3M
2022-02-14 126.46 127.51 125.30 126.76 0.3M
2022-02-11 128.07 128.36 125.05 125.96 0.2M
2022-02-10 130.12 130.12 126.40 126.89 0.3M
2022-02-09 130.54 131.52 129.40 130.19 0.3M
2022-02-08 126.87 129.86 126.29 129.63 0.2M
2022-02-07 126.86 128.86 125.73 126.73 0.2M
2022-02-04 127.24 128.20 125.05 126.65 0.1M
2022-02-03 127.93 129.86 127.33 127.84 0.3M
2022-02-02 128.92 129.26 127.37 128.41 0.2M
2022-02-01 127.84 129.44 126.89 129.08 0.2M
2022-01-31 125.00 128.42 123.77 127.84 0.5M
2022-01-28 124.95 126.13 122.60 125.89 0.3M
2022-01-27 128.32 129.47 123.84 124.83 0.3M
2022-01-26 130.48 132.29 126.15 127.33 0.3M
2022-01-25 130.99 131.43 127.22 129.87 0.3M
2022-01-24 127.75 132.77 127.05 132.56 0.3M
2022-01-21 129.39 131.29 128.32 128.88 0.2M
2022-01-20 132.66 133.05 129.14 129.45 0.2M
2022-01-19 134.47 134.47 132.20 132.37 0.1M
2022-01-18 135.02 135.02 133.38 133.84 0.2M
2022-01-14 136.19 136.54 134.36 135.60 0.2M
2022-01-13 137.66 138.91 136.47 137.14 0.2M
2022-01-12 138.48 139.41 137.07 137.61 0.1M
2022-01-11 138.35 138.42 135.43 138.03 0.1M
2022-01-10 138.77 139.43 137.10 138.19 0.2M
2022-01-07 139.56 141.76 138.67 139.78 0.2M
2022-01-06 141.54 142.49 139.64 139.78 0.2M
2022-01-05 140.23 142.06 138.61 138.81 0.1M
2022-01-04 139.62 141.87 138.60 139.72 0.2M
2022-01-03 139.15 140.37 136.90 139.08 0.2M