LINEAR TECHNOLOGY Historical Stock Price

Below is the stock price history for Linear Technology LLTC. Data is recorded each day for the historical open, high, low, close and volume. The Linear Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Linear Technology Historical Stock Price

DateOpenHighLowCloseVolume
2017-03-10 65.39 65.40 65.04 65.04 1,960,750
2017-03-09 65.34 65.40 65.21 65.28 314,648
2017-03-08 65.34 65.44 65.295 65.34 212,007
2017-03-07 65.46 65.515 65.30 65.325 218,158
2017-03-06 65.11 65.52 65.11 65.445 243,207
2017-03-03 64.91 64.98 64.815 64.855 150,114
2017-03-02 64.97 65.11 64.83 64.99 203,753
2017-03-01 64.80 65.07 64.72 65.065 141,520
2017-02-28 64.63 64.65 64.50 64.65 306,891
2017-02-27 64.66 64.69 64.48 64.69 225,714
2017-02-24 64.46 64.575 64.45 64.575 126,252
2017-02-23 64.54 64.62 64.43 64.56 122,303
2017-02-22 64.76 64.76 64.46 64.64 216,963
2017-02-21 64.98 65.01 64.78 64.975 226,935
2017-02-17 64.80 64.87 64.64 64.855 114,372
2017-02-16 64.65 64.88 64.62 64.755 138,927
2017-02-15 64.54 64.62 63.88 64.62 262,206
2017-02-14 63.95 63.95 63.64 63.835 133,490
2017-02-13 63.59 63.85 63.59 63.85 103,474
2017-02-10 63.50 63.53 63.32 63.515 110,829
2017-02-09 63.74 63.74 63.56 63.58 121,611
2017-02-08 63.77 63.86 63.66 63.81 200,392
2017-02-07 63.34 63.57 63.34 63.52 172,873
2017-02-06 63.20 63.29 63.14 63.245 107,689
2017-02-03 63.28 63.36 63.23 63.30 140,289
2017-02-02 63.24 63.37 63.19 63.205 306,796
2017-02-01 63.49 63.53 63.25 63.38 197,342
2017-01-31 63.24 63.27 62.99 63.13 231,037
2017-01-30 63.42 63.44 63.07 63.44 94,572
2017-01-27 62.95 63.50 62.94 63.50 100,483

» More Linear Technology Stock Price History

To see other companies like Linear Technology (LLTC), view our stock market today for news, and other data.