LINKEDIN CORPORATION (NY: LNKD)
234.61 USD  +2.77 (+1.19%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 225.81 225.88 216.07 216.81 1,571,827 -9.46(-4.18%)
Nov 28, 2014 225.72 227.90 224.00 226.27 493,171 -0.07(-0.03%)
Nov 26, 2014 226.34 226.34 226.34 0 +1.99(+0.89%)
Nov 25, 2014 221.56 224.86 221.17 224.35 1,015,565 +2.59(+1.17%)
Nov 24, 2014 219.20 222.00 215.52 221.76 1,159,450 +2.67(+1.22%)
Nov 21, 2014 222.90 224.50 218.00 219.09 1,052,289 -1.21(-0.55%)
Nov 20, 2014 218.50 222.26 217.11 220.30 798,439 +0.69(+0.31%)
Nov 19, 2014 220.10 222.10 216.38 219.61 1,288,496 -1.46(-0.66%)
Nov 18, 2014 219.28 225.50 219.00 221.07 1,973,129 -2.21(-0.99%)
Nov 17, 2014 229.44 230.69 219.44 223.28 2,755,991 -10.61(-4.54%)
Nov 14, 2014 230.06 234.83 229.72 233.89 1,395,613 +4.12(+1.79%)
Nov 13, 2014 231.90 234.79 228.51 229.77 1,366,485 -1.36(-0.59%)
Nov 12, 2014 230.88 231.43 228.20 231.13 1,022,907 +0.13(+0.06%)
Nov 11, 2014 229.21 231.46 226.12 231.00 1,050,906 +1.75(+0.76%)
Nov 10, 2014 221.75 230.28 221.66 229.25 1,476,048 +6.21(+2.78%)
Nov 07, 2014 224.65 226.42 222.18 223.04 1,363,371 -1.61(-0.72%)
Nov 06, 2014 218.18 226.98 221.25 224.65 3,299,094 +6.47(+2.97%)
Nov 05, 2014 235.96 236.68 218.18 218.18 3,763,125 -20.25(-8.49%)
Nov 04, 2014 232.49 238.77 231.87 238.43 2,460,504 +5.35(+2.30%)
Nov 03, 2014 228.21 236.15 226.43 233.08 2,936,224 +4.12(+1.80%)
Oct 31, 2014 232.23 222.73 228.96 6,947,123 +26.06(+12.84%)
Oct 30, 2014 198.46 203.74 195.50 202.90 4,344,263 +3.39(+1.70%)
Oct 29, 2014 202.99 202.99 197.12 199.51 1,742,550 -5.84(-2.84%)
Oct 28, 2014 199.12 205.80 198.63 205.35 1,295,509 +5.36(+2.68%)
Oct 27, 2014 202.31 202.10 202.10 199.99 956,910 -2.11(-1.04%)
Oct 24, 2014 201.50 203.49 199.20 202.10 873,209 -0.52(-0.26%)
Oct 23, 2014 202.98 204.78 199.87 202.62 1,062,406 +4.10(+2.07%)
Oct 22, 2014 198.28 198.52 1,446,908 -6.86(-3.34%)
Oct 21, 2014 201.00 206.89 200.00 205.38 1,527,884 +6.94(+3.50%)
Oct 20, 2014 195.70 199.50 193.31 198.44 1,033,306 +2.48(+1.27%)
Oct 17, 2014 195.50 195.96 1,417,097 -2.43(-1.22%)
Oct 16, 2014 188.69 202.48 187.61 198.39 2,032,502 -1.23(-0.62%)
Oct 15, 2014 192.00 200.85 191.45 199.62 1,538,600 +3.60(+1.84%)
Oct 14, 2014 195.01 199.64 194.40 196.02 1,034,463 +2.89(+1.50%)
Oct 13, 2014 195.06 199.24 189.20 193.13 1,843,251 -1.10(-0.57%)
Oct 10, 2014 200.67 205.22 194.13 194.23 2,403,315 -7.76(-3.84%)
Oct 09, 2014 206.84 206.98 200.65 201.99 1,684,133 -5.08(-2.45%)
Oct 08, 2014 204.35 207.08 192.19 207.07 2,070,550 +2.68(+1.31%)
Oct 07, 2014 207.84 208.77 204.03 204.39 1,204,437 -3.83(-1.84%)
Oct 06, 2014 211.89 213.63 207.72 208.22 1,190,685 -2.65(-1.26%)
Oct 03, 2014 210.09 213.40 207.74 210.87 1,458,780 +3.87(+1.87%)
Oct 02, 2014 203.40 208.39 200.80 207.00 1,527,650 +3.92(+1.93%)
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