LINKEDIN CORPORATION (NY: LNKD)
225.75 USD  +2.49 (+1.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 223.91 226.72 223.35 225.75 1,029,499 +2.49(+1.12%)
Aug 28, 2014 222.76 224.20 221.92 223.26 1,011,880 -0.94(-0.42%)
Aug 27, 2014 225.10 225.52 222.65 224.20 930,336 -1.16(-0.51%)
Aug 26, 2014 223.25 226.59 221.52 225.36 1,181,532 +2.88(+1.29%)
Aug 25, 2014 227.60 227.80 221.72 222.48 1,901,913 -3.92(-1.73%)
Aug 22, 2014 218.40 227.42 217.37 226.40 2,692,314 +7.20(+3.28%)
Aug 21, 2014 218.00 219.44 216.64 219.20 1,069,148 +1.28(+0.59%)
Aug 20, 2014 218.86 214.80 217.92 1,101,953 +1.21(+0.56%)
Aug 19, 2014 218.76 221.94 216.40 216.71 2,044,761 -1.95(-0.89%)
Aug 18, 2014 216.51 220.55 216.33 218.66 2,283,805 -1.20(-0.55%)
Aug 15, 2014 218.87 220.01 214.30 219.86 2,439,173 +1.50(+0.69%)
Aug 14, 2014 216.16 219.01 215.10 218.36 1,552,173 +3.22(+1.50%)
Aug 13, 2014 216.33 213.50 215.14 1,411,040 +1.76(+0.82%)
Aug 12, 2014 212.07 213.84 210.07 213.38 1,179,419 +0.48(+0.23%)
Aug 11, 2014 209.09 214.07 209.09 212.90 2,119,246 +4.78(+2.30%)
Aug 08, 2014 207.00 207.75 204.00 208.12 1,652,100 +1.36(+0.66%)
Aug 07, 2014 204.09 208.75 203.25 206.76 2,063,979 +3.19(+1.57%)
Aug 06, 2014 202.30 205.69 202.00 203.57 1,701,845 -1.08(-0.53%)
Aug 05, 2014 200.30 205.72 200.30 204.65 2,565,516 +2.15(+1.06%)
Aug 04, 2014 200.05 204.06 198.62 202.50 3,051,470 +0.72(+0.36%)
Aug 01, 2014 196.21 201.78 192.56 201.78 10,511,318 +21.14(+11.70%)
Jul 31, 2014 186.74 186.95 178.76 180.64 5,055,100 -6.65(-3.55%)
Jul 30, 2014 182.10 187.40 181.12 187.29 3,154,468 +7.55(+4.20%)
Jul 29, 2014 178.05 179.92 176.83 179.74 1,637,704 +1.74(+0.98%)
Jul 28, 2014 177.23 178.94 174.72 178.00 1,515,578 +0.56(+0.32%)
Jul 25, 2014 177.00 178.82 176.01 177.44 1,459,975 -0.61(-0.34%)
Jul 24, 2014 173.70 178.55 172.30 178.05 3,194,965 +6.27(+3.65%)
Jul 23, 2014 166.61 172.39 166.07 171.78 2,673,821 +6.28(+3.79%)
Jul 22, 2014 162.77 165.61 162.31 165.50 1,957,086 +3.54(+2.19%)
Jul 21, 2014 159.58 163.13 159.03 161.96 1,313,062 +1.97(+1.23%)
Jul 18, 2014 158.30 160.86 157.78 159.99 1,250,315 +2.78(+1.77%)
Jul 17, 2014 157.96 159.50 156.30 157.21 1,458,283 -0.46(-0.29%)
Jul 16, 2014 159.86 160.00 157.33 157.67 958,077 -0.84(-0.53%)
Jul 15, 2014 159.99 161.00 156.98 158.51 1,750,109 -1.19(-0.75%)
Jul 14, 2014 157.90 162.74 156.72 159.70 1,580,916 +3.12(+1.99%)
Jul 11, 2014 157.48 158.80 155.13 156.58 1,333,296 +0.27(+0.17%)
Jul 10, 2014 155.90 158.76 153.31 156.31 2,363,303 -3.25(-2.04%)
Jul 09, 2014 158.52 160.88 154.00 159.56 2,440,744 +0.89(+0.56%)
Jul 08, 2014 168.97 169.10 155.99 158.67 3,512,877 -10.58(-6.25%)
Jul 07, 2014 173.28 173.52 169.08 169.25 1,164,869 -4.46(-2.57%)
Jul 03, 2014 173.71 173.71 173.71 0 +1.29(+0.75%)
Jul 02, 2014 172.15 174.74 172.03 172.42 1,484,486 +0.67(+0.39%)
Jul 01, 2014 173.12 174.74 171.24 171.75 1,764,296 +0.28(+0.16%)
Jun 30, 2014 167.09 172.28 167.00 171.47 1,787,753 +4.71(+2.82%)
Jun 27, 2014 167.37 168.17 165.80 166.76 1,531,900 -0.01(-0.01%)
Jun 26, 2014 169.91 169.91 165.16 166.77 1,644,594 -3.23(-1.90%)
Jun 25, 2014 165.69 170.07 165.00 170.00 1,361,993 +3.81(+2.29%)
Jun 24, 2014 168.45 171.92 165.40 166.19 1,851,476 -2.21(-1.31%)
Jun 23, 2014 166.25 169.10 164.75 168.40 1,091,188 +2.60(+1.57%)
Jun 20, 2014 167.33 167.33 162.86 165.80 1,423,931 -1.19(-0.71%)
Jun 19, 2014 170.29 170.66 165.60 166.99 1,283,710 -2.26(-1.34%)
Jun 18, 2014 166.21 170.64 164.98 169.25 2,169,570 +3.78(+2.28%)
Jun 17, 2014 166.00 166.50 163.21 165.47 1,821,922 -2.07(-1.24%)
Jun 16, 2014 169.30 169.57 166.46 167.54 1,760,332 -1.76(-1.04%)
Jun 13, 2014 165.79 169.80 164.04 169.30 3,086,169 +4.76(+2.89%)
Jun 12, 2014 164.00 167.25 162.50 164.54 2,411,802 +0.90(+0.55%)
Jun 11, 2014 162.80 165.61 161.64 163.64 1,689,509 -0.04(-0.02%)
Jun 10, 2014 156.25 163.98 156.00 163.68 2,679,516 +6.88(+4.39%)
Jun 06, 2014 155.51 157.67 154.49 156.80 921,919 +1.56(+1.00%)
Jun 05, 2014 157.03 157.41 152.18 155.24 1,565,006 -1.16(-0.74%)
Jun 04, 2014 155.11 158.00 153.00 156.40 1,105,315 +0.59(+0.38%)
Jun 03, 2014 154.30 157.54 153.67 155.81 1,355,659 +0.37(+0.24%)
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