Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linde Plc (NY: LIN )

393.00 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 174.06 174.82 171.96 172.76 2,241,395 -4.41(-2.49%)
Apr 29, 2020 176.53 178.59 176.21 177.17 1,365,680 +1.70(+0.97%)
Apr 28, 2020 176.49 176.62 174.15 175.47 2,020,027 +2.16(+1.25%)
Apr 27, 2020 171.49 174.29 170.83 173.31 1,642,268 +2.92(+1.71%)
Apr 24, 2020 170.93 171.60 167.93 170.39 1,264,820 +0.16(+0.09%)
Apr 23, 2020 169.70 173.91 169.34 170.23 1,331,149 -0.28(-0.17%)
Apr 22, 2020 169.84 171.72 169.03 170.51 1,465,886 +2.55(+1.52%)
Apr 21, 2020 170.58 171.52 165.82 167.96 2,140,710 -5.75(-3.31%)
Apr 20, 2020 173.58 178.02 173.15 173.71 1,702,033 -3.33(-1.88%)
Apr 17, 2020 176.35 177.37 174.62 177.04 2,805,588 +5.09(+2.96%)
Apr 16, 2020 170.69 172.49 167.95 171.95 1,924,201 +1.86(+1.09%)
Apr 15, 2020 171.03 172.25 168.37 170.09 2,157,178 -8.16(-4.58%)
Apr 14, 2020 177.23 179.25 176.27 178.25 2,527,075 +3.50(+2.00%)
Apr 13, 2020 175.07 177.02 172.54 174.75 2,223,491 -3.16(-1.78%)
Apr 09, 2020 172.12 178.45 172.06 177.91 3,415,420 +2.39(+1.36%)
Apr 08, 2020 169.56 175.99 167.84 175.53 2,657,745 +6.57(+3.89%)
Apr 07, 2020 170.46 174.13 167.73 168.95 3,299,033 +3.77(+2.28%)
Apr 06, 2020 159.25 166.24 159.17 165.18 3,838,300 +12.95(+8.51%)
Apr 03, 2020 153.28 155.63 151.42 152.23 2,839,030 -1.84(-1.19%)
Apr 02, 2020 150.37 156.56 149.68 154.07 3,588,960 +3.02(+2.00%)
Apr 01, 2020 155.51 158.22 150.44 151.05 4,070,807 -11.39(-7.01%)
Mar 31, 2020 162.16 166.43 160.19 162.44 3,346,614 -3.57(-2.15%)
Mar 30, 2020 161.74 166.47 160.41 166.01 2,641,838 +8.88(+5.65%)
Mar 27, 2020 157.11 160.62 156.06 157.12 2,451,149 -6.43(-3.93%)
Mar 26, 2020 158.94 164.32 158.39 163.56 2,903,227 +8.35(+5.38%)
Mar 25, 2020 153.11 164.75 151.49 155.21 3,470,267 +0.46(+0.30%)
Mar 24, 2020 149.56 156.65 147.41 154.75 3,645,701 +13.91(+9.87%)
Mar 23, 2020 140.64 145.88 137.84 140.84 4,722,366 -1.22(-0.86%)
Mar 20, 2020 144.69 148.30 139.01 142.06 5,005,499 -2.54(-1.76%)
Mar 19, 2020 142.22 149.11 139.72 144.61 4,575,487 -3.29(-2.22%)
Mar 18, 2020 144.03 150.38 140.50 147.89 5,031,040 -5.98(-3.89%)
Mar 17, 2020 147.19 155.53 146.16 153.88 5,278,864 +5.19(+3.49%)
Mar 16, 2020 139.64 153.65 137.75 148.68 7,538,651 -17.04(-10.28%)
Mar 13, 2020 162.79 166.34 151.50 165.72 6,802,511 +17.35(+11.69%)
Mar 12, 2020 153.42 159.57 147.41 148.37 6,752,658 -14.93(-9.14%)
Mar 11, 2020 162.87 165.87 162.01 163.30 4,622,602 -2.15(-1.30%)
Mar 10, 2020 165.71 166.59 157.29 165.45 5,968,497 +2.89(+1.78%)
Mar 09, 2020 164.37 169.37 161.80 162.56 5,136,304 -15.09(-8.49%)
Mar 06, 2020 180.40 180.90 174.42 177.65 4,757,135 -6.86(-3.72%)
Mar 05, 2020 185.67 187.30 183.16 184.51 3,412,701 -7.56(-3.94%)
Mar 04, 2020 185.41 192.28 184.45 192.08 2,948,557 +9.48(+5.19%)
Mar 03, 2020 185.06 188.63 179.75 182.60 4,347,852 -2.58(-1.39%)
Mar 02, 2020 178.78 185.32 177.01 185.18 3,732,980 +6.67(+3.74%)
Feb 28, 2020 178.32 180.21 173.78 178.51 5,944,371 -3.68(-2.02%)
Feb 27, 2020 186.79 190.05 182.14 182.19 3,943,601 -7.91(-4.16%)
Feb 26, 2020 189.99 193.38 189.32 190.10 2,901,047 +1.64(+0.87%)
Feb 25, 2020 195.49 195.97 187.70 188.45 2,935,264 -8.32(-4.23%)
Feb 24, 2020 197.33 198.42 195.88 196.77 2,161,907 -7.28(-3.57%)
Feb 21, 2020 205.59 205.88 203.96 204.05 1,776,260 -2.67(-1.29%)
Feb 20, 2020 206.02 207.81 203.76 206.72 1,642,142 -1.20(-0.58%)
Feb 19, 2020 208.42 208.92 207.35 207.92 1,701,469 -1.00(-0.48%)
Feb 18, 2020 209.38 209.89 208.28 208.92 1,631,446 +0.85(+0.41%)
Feb 14, 2020 207.13 208.50 206.74 208.07 1,369,860 +1.29(+0.62%)
Feb 13, 2020 207.75 212.94 206.67 206.78 2,388,159 +3.79(+1.87%)
Feb 12, 2020 202.91 203.19 201.40 202.98 1,324,658 +0.92(+0.45%)
Feb 11, 2020 203.34 204.52 201.84 202.07 1,482,554 +0.73(+0.36%)
Feb 10, 2020 200.82 201.61 200.10 201.34 1,535,365 +1.20(+0.60%)
Feb 07, 2020 200.72 201.57 198.81 200.14 1,064,899 -2.42(-1.19%)
Feb 06, 2020 202.60 203.19 200.99 202.56 2,390,695 +0.01(+0.00%)
Feb 05, 2020 202.91 202.91 199.30 202.55 3,178,438 +3.03(+1.52%)
Feb 04, 2020 197.01 200.79 196.83 199.53 2,535,388 +3.79(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.