$227.61 -0.89 (%) LinkedIn Corp - NYSE

Jul. 29, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNKD historical data

Date Open High Low Close Volume
7/28/2015223.65229.16220.96228.501,682,930
7/27/2015222.46222.46215.76220.661,798,274
7/24/2015227.57228.89223.54225.061,143,088
7/23/2015226.51228.97223.56224.101,128,162
7/22/2015229.72230.00222.77224.801,581,740
7/21/2015230.28233.18228.00231.051,345,875
7/20/2015226.54232.50226.20230.562,225,072
7/17/2015225.12228.75223.67224.952,466,989
7/16/2015220.25221.68218.74219.271,204,582
7/15/2015218.21223.05216.86218.542,360,855
7/14/2015212.83214.48212.59213.88834,023
7/13/2015211.52213.87210.50213.33996,382
7/10/2015211.61212.24208.63209.95997,208
7/9/2015207.47210.37207.44207.56899,481
7/8/2015209.23209.75204.78205.371,106,321
7/7/2015208.68212.44203.61210.982,048,327
7/6/2015205.38209.85205.14209.451,399,967
7/2/2015208.00208.75207.06207.76790,939
7/1/2015208.87209.26206.34207.961,313,917
6/30/2015205.50209.09204.98206.631,600,077
6/29/2015210.00211.05202.75203.552,691,481
6/26/2015217.56217.97215.24215.93874,653
6/25/2015215.73218.00215.55217.89777,618
6/24/2015216.75218.22215.26215.70793,688
6/23/2015217.11218.27216.22217.31827,061
6/22/2015217.28218.11215.09217.15793,523
6/19/2015218.47218.47215.50216.781,309,174
6/18/2015215.91219.70216.51217.751,212,436
6/17/2015217.98218.63214.02215.911,160,041
6/16/2015215.53217.80215.21217.29979,955
6/15/2015215.27217.11213.55215.75989,981
6/12/2015217.32217.96214.83215.72941,757
6/11/2015216.96218.28216.36217.951,093,158
6/10/2015216.83218.62215.94216.701,772,391
6/9/2015212.71219.64211.66216.832,490,211
6/8/2015214.50215.49211.37212.041,706,628
6/5/2015215.00216.93212.17213.801,812,636
6/4/2015214.51217.21211.33212.832,685,468
6/3/2015211.24215.46210.32213.254,291,187
6/2/2015200.08207.43199.00204.813,258,974
6/1/2015196.13202.91194.93200.772,792,190
5/29/2015195.25197.15194.63194.931,569,023
5/28/2015198.10198.69196.02196.231,333,387
5/27/2015195.00198.00194.12197.991,326,645
5/26/2015195.98196.91194.50195.791,419,490
5/22/2015197.33197.87195.01196.231,412,770
5/21/2015194.39197.06193.26197.042,230,762
5/20/2015194.87195.00191.64193.801,500,610
5/19/2015197.26197.30193.03194.222,485,880
5/18/2015191.50199.00191.00198.383,805,944
5/15/2015195.02195.94193.20195.661,521,327
5/14/2015198.20198.20192.75194.493,744,970
5/13/2015200.53200.68195.26196.872,086,747
5/12/2015200.00200.87198.00200.241,356,219
5/11/2015199.00202.65197.33200.262,081,766
5/8/2015202.94204.29197.88198.722,970,069
5/7/2015199.82202.94199.01201.412,089,145
5/6/2015200.00200.64196.11200.223,092,388
5/5/2015203.29203.42198.64199.834,150,159
5/4/2015208.40209.25200.36203.425,839,657
5/1/2015252.13209.50198.40205.2116,842,432
4/30/2015256.40256.78250.16252.136,162,882
4/29/2015256.03259.14255.25257.151,096,686
4/28/2015261.14262.52255.52257.341,552,730
4/27/2015262.76264.70259.50260.291,055,867
4/24/2015258.32262.76257.24260.951,318,766
4/23/2015258.46260.13256.06256.24851,266
4/22/2015259.07260.87257.09259.35880,562
4/21/2015260.64262.38257.91258.421,136,257
4/20/2015255.40265.56253.80258.522,122,033
4/17/2015256.25257.06252.28253.751,118,173
4/16/2015257.01259.53256.48257.07838,054
4/15/2015258.98259.99256.47257.19904,213
4/14/2015262.03264.58256.29257.501,509,746
4/13/2015264.00266.53261.63263.161,455,692
4/10/2015260.50265.46260.02265.352,305,904
4/9/2015251.02256.50247.65256.141,481,160
4/8/2015250.56255.84250.32252.261,061,134
4/7/2015248.51253.53248.51249.81936,866
4/6/2015246.01251.68245.35249.31821,621
4/2/2015249.71250.28246.88248.82651,612
4/1/2015249.92251.05246.23248.321,114,247
3/31/2015254.46255.37249.86249.861,105,231
3/30/2015257.90258.98252.81255.19791,931
3/27/2015256.00258.05253.81256.71577,538
3/26/2015254.09256.70252.33255.79849,093
3/25/2015264.18264.61255.04256.051,175,170
3/24/2015262.93267.28261.88264.161,110,627
3/23/2015264.25264.87260.75261.84664,854
3/20/2015262.50265.11261.01264.251,198,215
3/19/2015259.90263.00258.11260.58750,932
3/18/2015258.52260.46255.45260.151,594,567
3/17/2015254.99260.00254.01258.711,337,190
3/16/2015259.80260.60256.00260.171,067,582
3/13/2015263.63263.88258.00259.121,700,504
3/12/2015265.70268.20265.04266.42944,113
3/11/2015265.14268.79263.40264.951,211,288
3/10/2015264.85266.71262.00265.001,178,705
3/9/2015264.45267.83263.80267.21827,127
3/6/2015268.03271.95263.78264.631,595,936
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!