Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Linde plc (LIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
285.44-2.09 (-0.73%)
At close: 04:03PM EDT
289.95 +4.51 (+1.58%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022283.52286.13280.93285.44285.443,307,600
Jun 30, 2022284.12289.59282.50287.53287.532,926,900
Jun 29, 2022291.13292.34288.64291.41291.411,951,200
Jun 28, 2022296.25299.00292.19293.40293.402,535,500
Jun 27, 2022299.62300.80295.49296.26296.262,714,300
Jun 24, 2022297.51304.62297.46303.23303.2323,958,800
Jun 23, 2022296.96299.79293.00296.83296.832,812,400
Jun 22, 2022293.59300.90293.34298.40298.402,768,900
Jun 21, 2022293.39300.61292.84298.78298.783,779,400
Jun 17, 2022285.04292.51283.67290.68290.685,555,300
Jun 16, 2022289.84291.61287.83289.72289.722,986,900
Jun 15, 2022299.60302.84294.06299.99299.991,979,500
Jun 14, 2022299.26300.11293.22295.62295.622,420,300
Jun 13, 2022302.63304.50299.75301.33301.332,039,600
Jun 10, 2022312.45313.29307.86310.89310.892,007,900
Jun 09, 2022324.25326.60318.59318.69318.691,666,100
Jun 08, 2022330.93333.75327.29328.60328.601,917,000
Jun 07, 2022331.54336.13331.20335.76335.761,726,100
Jun 06, 2022336.38337.99333.36335.51335.511,728,400
Jun 03, 2022330.29333.56329.82331.90331.901,332,500
Jun 02, 2022323.54333.40322.93333.18333.182,282,400
Jun 02, 20221.17 Dividend
Jun 01, 2022323.53325.13317.80319.61318.441,853,800
May 31, 2022324.45327.85322.90324.68323.492,510,400
May 27, 2022323.91329.81323.36329.63328.421,879,000
May 26, 2022317.55321.75317.18320.33319.162,651,600
May 25, 2022318.76320.04313.29315.85314.692,260,100
May 24, 2022321.00321.64315.69320.49319.321,707,700
May 23, 2022319.92323.53318.73320.42319.251,981,100
May 20, 2022315.51316.75307.33315.18314.032,372,000
May 19, 2022308.47314.10307.95310.70309.561,957,800
May 18, 2022314.62316.29308.91310.07308.931,737,200
May 17, 2022316.92318.90314.93318.77317.601,396,600
May 16, 2022307.35311.63304.93309.44308.311,598,800
May 13, 2022303.29311.18302.59308.77307.641,845,400
May 12, 2022296.51302.33296.32301.34300.242,455,200
May 11, 2022298.08306.73297.40300.45299.351,759,200
May 10, 2022306.20306.65298.09299.38298.282,524,900
May 09, 2022303.72305.60299.82300.27299.172,027,000
May 06, 2022305.48309.82303.79308.66307.532,273,000
May 05, 2022318.88319.68309.43312.61311.471,769,500
May 04, 2022314.81322.90312.14322.24321.061,730,100
May 03, 2022314.12316.69311.92314.01312.861,771,900
May 02, 2022314.56315.65306.90313.29312.142,195,400
Apr 29, 2022313.53318.90310.97311.96310.822,534,900
Apr 28, 2022305.50316.52303.02315.19314.043,304,900
Apr 27, 2022304.37310.06303.47307.04305.922,610,900
Apr 26, 2022311.64313.55303.53303.53302.422,500,300
Apr 25, 2022311.30314.17306.52313.99312.842,293,300
Apr 22, 2022322.66322.66309.03309.72308.592,339,100
Apr 21, 2022331.19332.31323.58324.37323.181,475,000
Apr 20, 2022319.92327.87319.92326.37325.181,957,100
Apr 19, 2022315.09319.16314.56318.15316.991,944,600
Apr 18, 2022318.49319.90315.69317.54316.38915,800
Apr 14, 2022318.96320.70316.62318.52317.351,785,300
Apr 13, 2022314.00319.43313.53319.25318.081,208,900
Apr 12, 2022314.91317.61312.89314.00312.851,827,900
Apr 11, 2022317.85319.42316.76317.15315.991,235,700
Apr 08, 2022317.50321.46317.13317.82316.661,357,200
Apr 07, 2022316.78319.50314.36318.05316.891,471,400
Apr 06, 2022316.02316.92312.13315.05313.902,257,600
Apr 05, 2022320.83325.04320.67321.77320.591,376,900
Apr 04, 2022320.37321.98319.18321.44320.261,301,800
Apr 01, 2022320.89322.90320.37322.73321.551,477,700
Mar 31, 2022323.53324.88319.22319.43318.262,311,300
Mar 30, 2022324.60326.54322.46325.62324.431,526,700
Mar 29, 2022327.73329.00320.74326.34325.152,514,200
Mar 28, 2022319.37322.70319.04322.64321.461,722,500
Mar 25, 2022320.64320.94315.75318.74317.571,813,500
Mar 24, 2022309.70318.13309.70318.04316.882,115,900
Mar 23, 2022307.74310.72306.95307.30306.181,854,000
Mar 22, 2022311.90313.40309.61312.13310.991,721,900
Mar 21, 2022311.53312.46308.32310.70309.561,556,300
Mar 18, 2022304.71312.57304.71311.66310.523,242,700
Mar 17, 2022302.89310.09302.14309.37308.242,265,300
Mar 16, 2022303.08308.31298.58304.53303.423,535,700
Mar 15, 2022290.17294.58287.34294.10293.023,413,500
Mar 14, 2022288.66292.64284.60285.36284.322,541,100
Mar 11, 2022288.35289.50280.33280.76279.732,007,300
Mar 10, 2022280.54288.18280.16283.48282.442,525,900
Mar 10, 20221.17 Dividend
Mar 09, 2022284.32296.30281.94292.77290.534,117,600
Mar 08, 2022273.50278.58267.51271.44269.373,117,300
Mar 07, 2022280.84281.22269.87270.99268.923,732,000
Mar 04, 2022278.36281.54276.37281.43279.283,849,600
Mar 03, 2022290.58291.85285.67287.41285.213,092,200
Mar 02, 2022284.12292.03282.44290.20287.982,964,500
Mar 01, 2022292.00293.13280.55282.56280.403,439,200
Feb 28, 2022287.96294.72287.96293.24291.003,233,300
Feb 25, 2022287.68297.65287.60297.49295.222,888,900
Feb 24, 2022276.75285.90276.75285.25283.074,444,500
Feb 23, 2022295.85297.12290.65291.09288.873,391,600
Feb 22, 2022291.20295.07289.74293.59291.353,590,700
Feb 18, 2022299.81305.26298.63302.86300.552,871,400
Feb 17, 2022301.97302.65298.00298.97296.692,055,900
Feb 16, 2022301.31305.27299.11303.83301.511,805,400
Feb 15, 2022300.57302.62298.92301.90299.591,697,600
Feb 14, 2022294.22295.85290.32293.51291.271,774,400
Feb 11, 2022306.98309.10293.51294.73292.482,209,700
Feb 10, 2022309.69316.85307.29308.85306.492,497,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement