LIN - Linde plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019187.87188.68187.18187.82187.82263,981
May 21, 2019186.76187.44186.15187.27187.271,051,500
May 20, 2019186.00187.17184.65185.26185.261,383,700
May 17, 2019188.19189.45186.89189.00189.001,737,900
May 16, 2019185.09188.97184.50187.65187.651,866,600
May 15, 2019178.57182.37178.32180.86180.861,184,200
May 14, 2019180.31182.36179.78180.92180.922,029,300
May 13, 2019179.74181.01177.82180.68180.682,328,500
May 10, 2019174.63182.22174.27181.59181.592,511,800
May 09, 2019173.20174.71171.60173.35173.351,999,500
May 08, 2019174.43177.53174.24176.54176.541,264,600
May 07, 2019176.58176.87172.91174.57174.572,049,600
May 06, 2019177.83179.33177.81178.63178.631,407,000
May 03, 2019179.68181.47179.24180.96180.961,248,900
May 02, 2019177.93180.49177.27180.49180.491,691,000
May 01, 2019179.89181.20178.01178.29178.291,018,300
Apr 30, 2019177.87180.56177.39180.26180.261,404,200
Apr 29, 2019176.79178.26176.49177.10177.101,195,400
Apr 26, 2019175.44178.26175.37178.26178.261,483,900
Apr 25, 2019176.22176.75174.92176.28176.282,229,900
Apr 24, 2019179.01179.51177.51177.62177.621,780,200
Apr 23, 2019178.65179.72178.55179.33179.331,796,500
Apr 22, 2019179.85180.80178.83178.90178.901,002,100
Apr 18, 2019180.12180.79179.67180.40180.401,547,300
Apr 17, 2019180.64181.86179.40179.91179.911,663,300
Apr 16, 2019180.08180.68178.80180.62180.621,749,700
Apr 15, 2019180.14180.43179.14180.14180.141,448,000
Apr 12, 2019180.80181.13180.14180.35180.351,914,500
Apr 11, 2019181.68181.81179.77179.85179.851,916,400
Apr 10, 2019183.39183.59179.82181.02181.022,443,700
Apr 09, 2019185.05185.05182.75182.90182.901,388,200
Apr 08, 2019185.90185.92184.15184.84184.841,138,500
Apr 05, 2019184.59185.43183.98184.62184.621,403,400
Apr 04, 2019183.57184.04182.42183.90183.901,471,400
Apr 03, 2019181.15184.53180.63182.74182.742,379,600
Apr 02, 2019177.33178.18176.69178.02178.021,179,700
Apr 01, 2019176.84178.18176.00176.58176.581,791,900
Mar 29, 2019175.35176.10173.88175.93175.932,158,100
Mar 28, 2019170.96173.85170.73173.70173.701,892,500
Mar 27, 2019169.46170.05168.69169.48169.481,821,400
Mar 26, 2019170.89171.30169.69170.98170.981,408,100
Mar 25, 2019170.97171.92169.56170.00170.001,349,700
Mar 22, 2019172.10172.76169.19169.86169.861,384,000
Mar 21, 2019174.34175.83173.70175.10175.101,146,300
Mar 20, 2019175.35176.87174.36176.63176.631,536,400
Mar 19, 2019175.35175.79172.62173.58173.581,251,600
Mar 18, 2019174.75174.95173.43174.55174.551,220,400
Mar 15, 2019176.28176.96174.43176.43176.433,661,400
Mar 14, 2019174.25174.44173.17174.21174.211,033,200
Mar 13, 2019174.01175.51173.64174.39174.391,538,500
Mar 12, 2019171.78172.90171.39172.32172.321,309,200
Mar 11, 2019169.48171.31169.42171.28171.281,188,800
Mar 08, 2019168.75169.52167.76169.46169.461,558,400
Mar 07, 2019169.36169.36166.82167.47167.471,450,100
Mar 07, 20190.875 Dividend
Mar 06, 2019168.84169.68168.21169.13168.26986,800
Mar 05, 2019168.35169.94168.35168.44167.571,205,900
Mar 04, 2019168.35168.91166.07168.70167.831,738,100
Mar 01, 2019176.36176.73167.86168.38167.513,033,500
Feb 28, 2019174.81174.93173.10173.24172.341,698,300
Feb 27, 2019173.40175.12172.63174.50173.601,451,800
Feb 26, 2019173.79174.89173.45173.91173.011,739,200
Feb 25, 2019173.89175.01173.39174.62173.721,526,800
Feb 22, 2019172.24173.74171.55173.50172.601,075,700
Feb 21, 2019170.98172.30170.54171.40170.511,736,500
Feb 20, 2019167.59171.01167.59170.30169.422,574,800
Feb 19, 2019168.00168.78167.56167.86166.992,221,200
Feb 15, 2019170.54170.71167.77168.54167.672,573,600
Feb 14, 2019166.65167.60165.93166.50165.641,104,100
Feb 13, 2019167.09168.49166.79167.38166.511,599,300
Feb 12, 2019164.13167.55163.89167.53166.661,772,000
Feb 11, 2019161.06161.62160.63161.35160.521,128,400
Feb 08, 2019160.07161.61159.08161.22160.391,557,900
Feb 07, 2019161.75162.24159.43160.69159.861,361,000
Feb 06, 2019163.95164.62163.04163.42162.571,124,800
Feb 05, 2019165.26165.99163.80164.99164.142,358,600
Feb 04, 2019165.48165.69163.22163.50162.652,106,500
Feb 01, 2019163.91165.90163.46165.76164.901,324,300
Jan 31, 2019161.18163.42159.63163.01162.171,645,900
Jan 30, 2019161.79163.75161.16162.92162.081,113,500
Jan 29, 2019159.57162.00159.35161.22160.391,558,300
Jan 28, 2019157.78158.39156.88158.21157.391,422,500
Jan 25, 2019158.69160.11158.64158.84158.021,242,700
Jan 24, 2019157.61157.91156.43157.37156.562,528,000
Jan 23, 2019160.57161.09157.46158.93158.111,569,500
Jan 22, 2019161.61161.78159.69160.84160.011,699,100
Jan 18, 2019158.76161.45158.01160.79159.962,494,800
Jan 17, 2019156.40157.65156.21157.26156.452,176,500
Jan 16, 2019157.53158.42157.08157.24156.431,382,100
Jan 15, 2019156.84157.87156.54157.23156.422,110,700
Jan 14, 2019158.37159.50157.70158.02157.202,004,800
Jan 11, 2019160.56160.76159.37160.21159.381,380,400
Jan 10, 2019158.70161.98158.35161.85161.012,093,900
Jan 09, 2019156.73159.53156.33158.46157.642,099,900
Jan 08, 2019156.09158.56155.20158.15157.332,207,300
Jan 07, 2019155.78158.04155.15156.49155.681,830,200
Jan 04, 2019153.83157.62153.36156.63155.821,801,300
Jan 03, 2019154.06154.35151.93152.29151.501,775,500
Jan 02, 2019153.53158.16153.52157.20156.391,716,400
Dec 31, 2018156.23157.00153.94156.04155.231,853,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...