LINKEDIN CORPORATION (NY: LNKD)
267.20 USD  -3.56 (-1.31%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 269.94 271.90 266.91 267.20 985,158 -3.56(-1.31%)
Feb 26, 2015 270.10 270.76 2,255,097 +1.76(+0.65%)
Feb 25, 2015 264.39 271.43 263.90 269.00 1,265,932 +4.74(+1.79%)
Feb 24, 2015 265.11 266.37 262.55 264.26 849,671 +0.05(+0.02%)
Feb 23, 2015 267.00 271.07 263.31 264.21 1,163,938 -3.42(-1.28%)
Feb 20, 2015 265.57 268.80 264.68 267.63 953,299 +1.29(+0.48%)
Feb 19, 2015 265.08 268.32 264.21 266.34 973,977 -0.57(-0.21%)
Feb 18, 2015 261.30 267.80 260.06 266.91 1,850,781 +1.16(+0.44%)
Feb 17, 2015 269.63 272.94 265.25 265.75 1,416,546 -3.25(-1.21%)
Feb 13, 2015 269.00 269.00 269.00 0 +1.83(+0.68%)
Feb 12, 2015 268.94 271.44 265.69 267.17 1,871,007 -0.75(-0.28%)
Feb 11, 2015 268.98 272.00 267.11 267.92 2,159,472 -1.83(-0.68%)
Feb 10, 2015 268.97 274.19 268.50 269.75 2,645,564 +2.32(+0.87%)
Feb 09, 2015 262.75 269.83 262.01 267.43 3,038,573 +4.03(+1.53%)
Feb 06, 2015 237.97 272.96 261.00 263.40 6,920,181 +25.43(+10.69%)
Feb 05, 2015 234.21 238.20 231.08 237.97 3,912,437 +5.94(+2.56%)
Feb 04, 2015 232.50 234.00 228.29 232.03 1,713,177 -0.73(-0.31%)
Feb 03, 2015 230.72 235.50 228.00 232.76 2,392,224 +8.19(+3.65%)
Feb 02, 2015 225.55 226.44 219.16 224.57 1,111,163 -0.17(-0.08%)
Jan 30, 2015 222.15 228.32 222.15 224.74 1,313,810 +1.70(+0.76%)
Jan 29, 2015 219.89 223.67 215.73 223.04 798,500 +2.58(+1.17%)
Jan 28, 2015 225.63 225.63 218.89 220.46 939,309 -2.16(-0.97%)
Jan 27, 2015 222.06 224.53 219.59 222.62 897,989 -3.74(-1.65%)
Jan 26, 2015 232.21 232.35 224.58 226.36 1,859,891 -5.86(-2.52%)
Jan 23, 2015 229.49 235.37 227.10 232.22 1,915,975 +7.28(+3.24%)
Jan 22, 2015 220.36 226.00 217.14 224.94 1,419,139 +5.74(+2.62%)
Jan 21, 2015 213.39 219.58 210.31 219.20 1,193,960 +6.14(+2.88%)
Jan 20, 2015 215.22 215.90 210.09 213.06 1,013,939 -1.12(-0.52%)
Jan 16, 2015 213.12 217.59 209.60 214.18 1,109,002 +0.97(+0.45%)
Jan 15, 2015 212.83 213.21 1,370,601 -6.22(-2.83%)
Jan 14, 2015 220.00 224.71 218.02 219.43 1,355,316 -3.57(-1.60%)
Jan 13, 2015 223.00 1,583,644 -0.13(-0.06%)
Jan 12, 2015 226.61 229.01 221.71 223.13 1,654,565 -4.00(-1.76%)
Jan 09, 2015 227.80 230.15 224.09 227.13 1,517,046 +0.08(+0.04%)
Jan 08, 2015 223.59 228.72 220.77 227.05 1,290,647 +4.89(+2.20%)
Jan 07, 2015 220.99 223.43 217.37 222.16 985,016 +2.65(+1.21%)
Jan 06, 2015 227.62 228.78 214.52 219.51 2,006,526 -8.00(-3.52%)
Jan 05, 2015 227.99 232.20 225.56 227.51 1,400,562 -2.14(-0.93%)
Jan 02, 2015 230.74 231.39 224.26 229.65 1,203,743 -0.06(-0.03%)
Dec 31, 2014 229.71 229.71 229.71 0 -2.96(-1.27%)
Dec 30, 2014 232.37 234.16 230.26 232.67 533,953 -0.67(-0.29%)
Dec 29, 2014 235.30 237.19 232.41 233.34 714,853 -1.91(-0.81%)
Dec 26, 2014 232.27 237.04 231.53 235.25 794,951 +3.42(+1.48%)
Dec 24, 2014 231.83 231.83 231.83 0 +0.34(+0.15%)
Dec 23, 2014 235.19 238.19 230.88 231.49 1,278,293 -1.51(-0.65%)
Dec 22, 2014 234.71 235.25 231.01 233.00 1,403,008 -1.61(-0.69%)
Dec 19, 2014 232.81 243.25 231.32 234.61 3,318,527 +2.77(+1.19%)
Dec 18, 2014 224.05 232.30 223.56 231.84 2,365,655 +12.06(+5.49%)
Dec 17, 2014 216.53 220.60 215.10 219.78 1,145,116 +4.21(+1.95%)
Dec 16, 2014 221.63 214.94 215.57 1,423,783 -2.45(-1.12%)
Dec 15, 2014 221.71 223.17 217.87 218.02 1,072,393 -1.88(-0.85%)
Dec 12, 2014 214.97 221.86 214.27 219.90 1,280,101 +2.54(+1.17%)
Dec 11, 2014 215.19 220.75 214.20 217.36 1,153,280 +2.29(+1.06%)
Dec 10, 2014 215.38 218.41 214.03 215.07 1,300,804 -0.40(-0.19%)
Dec 09, 2014 207.04 215.68 205.00 215.47 1,173,767 +3.53(+1.67%)
Dec 08, 2014 216.90 218.43 209.50 211.94 1,911,079 -6.14(-2.82%)
Dec 05, 2014 218.26 219.01 216.02 218.08 1,186,035 -0.75(-0.34%)
Dec 04, 2014 216.23 219.99 216.08 218.83 775,289 +1.09(+0.50%)
Dec 03, 2014 216.87 218.80 213.25 217.74 1,200,775 +2.72(+1.26%)
Dec 02, 2014 217.88 218.50 213.71 215.02 1,295,987 -1.79(-0.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here