LNKD Historical Prices | LinkedIn Corporation Class A Co Stock

BSE

0.19% NSE

0.28%

LinkedIn Corporation (LNKD)

-NYSE

182.35 0.99(0.55%) 18 May 1:33AM|After Hours : 182.84 0.49 (0.27%) 18 May 5:16AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	182.48	184.50	179.65	182.35	1,706,300	182.35
16 May, 2013	182.06	184.80	180.90	181.36	1,803,100	181.36
15 May, 2013	184.44	192.56	182.35	184.81	3,865,200	184.81
14 May, 2013	175.49	185.48	175.21	184.40	3,911,200	184.40
13 May, 2013	171.77	176.66	171.01	175.03	1,824,500	175.03
10 May, 2013	177.87	179.25	170.87	173.78	2,973,000	173.78
9 May, 2013	176.03	179.65	175.81	177.39	1,701,600	177.39
8 May, 2013	181.17	182.55	175.60	177.15	2,919,200	177.15
7 May, 2013	178.40	181.17	177.20	180.65	3,325,400	180.65
6 May, 2013	176.00	178.69	174.25	176.92	3,490,300	176.92
3 May, 2013	184.75	187.75	173.72	175.59	11,646,900	175.59
2 May, 2013	196.61	202.91	196.43	201.67	6,494,600	201.67
1 May, 2013	192.61	195.50	191.03	194.82	2,637,700	194.82
30 Apr, 2013	189.16	193.37	189.16	192.09	2,256,000	192.09
29 Apr, 2013	188.89	190.79	188.05	188.39	1,365,300	188.39
26 Apr, 2013	187.58	188.99	185.16	187.76	1,209,800	187.76
25 Apr, 2013	188.80	191.78	186.31	187.87	1,991,700	187.87
24 Apr, 2013	185.62	188.52	182.95	187.66	1,865,100	187.66
23 Apr, 2013	178.63	187.13	178.28	186.11	2,179,000	186.11
22 Apr, 2013	175.04	178.36	172.37	177.22	1,468,700	177.22
19 Apr, 2013	175.19	178.74	173.91	174.95	1,650,300	174.95
18 Apr, 2013	179.82	180.45	172.49	173.81	1,996,300	173.81
17 Apr, 2013	179.48	183.48	177.34	179.97	2,168,400	179.97
16 Apr, 2013	179.25	182.93	176.25	182.47	2,363,800	182.47
15 Apr, 2013	184.27	185.30	175.01	175.37	2,814,100	175.37
12 Apr, 2013	178.33	186.06	175.80	185.39	2,608,500	185.39
11 Apr, 2013	176.54	183.20	176.07	180.18	2,153,400	180.18
10 Apr, 2013	172.96	177.47	172.55	177.31	1,451,100	177.31
9 Apr, 2013	172.24	175.50	168.55	172.07	2,247,900	172.07
8 Apr, 2013	172.36	173.42	170.27	172.12	928,500	172.12
5 Apr, 2013	168.75	173.68	168.30	172.77	1,611,600	172.77
4 Apr, 2013	168.00	172.83	167.06	172.71	2,069,700	172.71
3 Apr, 2013	172.96	174.00	165.02	167.31	2,971,100	167.31
2 Apr, 2013	174.24	175.70	171.61	172.68	1,377,500	172.68
1 Apr, 2013	178.31	180.39	172.26	173.61	1,811,300	173.61
28 Mar, 2013	177.87	178.46	175.12	176.06	1,226,600	176.06
27 Mar, 2013	175.83	179.13	175.13	177.88	1,247,000	177.88
26 Mar, 2013	176.50	177.48	174.60	176.05	1,386,100	176.05
25 Mar, 2013	182.25	182.29	174.38	175.83	2,423,900	175.83
22 Mar, 2013	174.85	182.93	173.88	181.48	2,691,600	181.48
21 Mar, 2013	173.80	175.70	172.63	175.04	1,372,200	175.04
20 Mar, 2013	174.69	175.34	172.92	174.66	969,300	174.66
19 Mar, 2013	174.82	176.20	171.38	173.06	1,553,900	173.06
18 Mar, 2013	175.03	175.17	171.39	174.28	2,094,600	174.28
15 Mar, 2013	180.09	180.66	177.21	177.50	2,256,900	177.50
14 Mar, 2013	182.60	184.15	179.50	179.85	2,358,400	179.85
13 Mar, 2013	176.00	181.46	174.30	179.27	2,296,400	179.27
12 Mar, 2013	177.00	177.39	173.61	176.00	1,766,100	176.00
11 Mar, 2013	176.74	178.38	175.23	177.08	1,358,200	177.08
8 Mar, 2013	176.70	177.34	173.81	176.86	1,341,300	176.86
7 Mar, 2013	175.02	175.74	172.57	175.36	1,535,300	175.36
6 Mar, 2013	176.54	178.29	173.37	173.65	1,789,100	173.65
5 Mar, 2013	179.00	179.35	174.19	175.99	2,869,500	175.99
4 Mar, 2013	170.00	178.23	169.59	177.90	3,126,600	177.90
1 Mar, 2013	168.00	171.82	165.40	170.46	2,361,000	170.46
28 Feb, 2013	168.10	169.67	165.91	168.18	2,848,500	168.18
27 Feb, 2013	160.14	169.85	159.74	168.55	4,319,400	168.55
26 Feb, 2013	156.41	159.33	155.00	157.77	2,742,600	157.77
25 Feb, 2013	161.03	161.70	155.84	156.05	2,051,700	156.05
22 Feb, 2013	158.53	160.95	158.01	160.44	1,720,500	160.44
21 Feb, 2013	157.30	159.97	155.30	157.36	2,750,100	157.36
20 Feb, 2013	161.60	165.20	157.77	158.09	2,827,500	158.09
19 Feb, 2013	160.74	161.20	157.83	160.76	2,708,900	160.76
15 Feb, 2013	161.22	163.00	160.33	162.66	2,468,300	162.66
14 Feb, 2013	156.81	161.77	156.79	161.34	2,757,400	161.34
13 Feb, 2013	154.83	157.77	154.10	157.71	2,598,200	157.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LNKD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

LinkedIn Corporation (LNKD)