LIN - Linde plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020221.64223.10221.22222.64222.641,280,300
Feb 13, 2020222.30227.85221.14221.26221.262,231,800
Feb 12, 2020217.12217.42215.51217.20217.201,238,000
Feb 11, 2020217.58218.84215.98216.22216.221,385,500
Feb 10, 2020214.89215.73214.12215.44215.441,435,600
Feb 07, 2020214.78215.69212.73214.16214.16995,300
Feb 06, 2020216.79217.42215.07216.75216.752,234,200
Feb 05, 2020217.12217.12213.26216.74216.742,970,400
Feb 04, 2020210.81214.85210.62213.50213.502,369,400
Feb 03, 2020203.77210.05203.58209.44209.442,912,300
Jan 31, 2020205.63206.34202.97203.13203.131,909,700
Jan 30, 2020206.47208.57205.46208.23208.231,381,300
Jan 29, 2020208.13209.44207.66208.23208.23982,700
Jan 28, 2020205.43208.93205.18207.88207.881,229,400
Jan 27, 2020205.22206.30204.09204.88204.881,947,800
Jan 24, 2020210.00212.30208.82209.99209.991,541,600
Jan 23, 2020208.42209.65207.52209.62209.621,400,700
Jan 22, 2020211.20211.95210.45211.08211.08966,900
Jan 21, 2020211.70212.74211.18211.73211.731,384,500
Jan 17, 2020213.19214.42212.84214.10214.101,903,700
Jan 16, 2020212.88213.07211.78213.06213.061,302,600
Jan 15, 2020210.99212.08210.35211.44211.441,078,200
Jan 14, 2020211.27212.12209.14209.96209.962,107,300
Jan 13, 2020209.79211.93209.33211.80211.801,225,700
Jan 10, 2020210.74211.83208.93209.08209.081,217,600
Jan 09, 2020208.08209.74207.81208.85208.851,086,100
Jan 08, 2020205.27208.19205.10207.39207.391,327,300
Jan 07, 2020204.81206.75204.25204.83204.832,589,200
Jan 06, 2020204.60206.35204.19204.39204.392,395,300
Jan 03, 2020207.40209.05205.17205.26205.262,899,300
Jan 02, 2020213.58214.45210.46210.74210.742,604,100
Dec 31, 2019211.74212.92211.26212.90212.901,040,000
Dec 30, 2019212.81212.90211.27211.49211.49807,500
Dec 27, 2019214.15214.26212.09212.26212.26825,500
Dec 26, 2019211.70212.75211.10212.75212.75481,000
Dec 24, 2019211.57212.41210.67211.62211.62399,900
Dec 23, 2019212.08212.31211.10211.77211.77967,400
Dec 20, 2019213.13213.94211.02212.11212.113,034,100
Dec 19, 2019207.94209.45207.66209.40209.401,205,200
Dec 18, 2019209.32209.33206.94208.33208.331,427,300
Dec 17, 2019210.38210.52208.71209.66209.661,433,000
Dec 16, 2019211.10211.17209.82210.02210.021,797,200
Dec 13, 2019211.11211.64208.38209.05209.051,527,900
Dec 12, 2019207.09210.25206.87209.92209.921,333,000
Dec 11, 2019205.45206.36204.89205.64205.641,159,200
Dec 10, 2019204.70205.74203.83203.95203.951,135,900
Dec 09, 2019206.86207.00204.78205.33205.331,038,300
Dec 06, 2019205.60205.99204.60205.53205.53912,300
Dec 05, 2019203.17204.06202.25203.75203.75868,700
Dec 04, 2019204.30205.02202.67202.75202.751,384,500
Dec 03, 2019200.61202.56199.61202.04202.041,230,600
Dec 02, 2019202.85203.58199.83200.63200.631,718,600
Dec 02, 20190.875 Dividend
Nov 29, 2019205.39206.82205.16206.21205.34847,600
Nov 27, 2019203.96206.11203.81206.00205.131,074,000
Nov 26, 2019205.11205.98204.64205.14204.271,547,400
Nov 25, 2019204.74205.96204.24205.94205.071,418,800
Nov 22, 2019205.41206.09204.66204.91204.04936,700
Nov 21, 2019207.23207.81206.03206.26205.381,369,500
Nov 20, 2019207.02207.70205.56206.18205.311,234,900
Nov 19, 2019210.20210.50207.43207.43206.551,463,700
Nov 18, 2019208.39209.96207.48209.11208.221,115,900
Nov 15, 2019210.00210.33208.33209.71208.821,772,000
Nov 14, 2019207.09208.97206.74208.64207.751,003,000
Nov 13, 2019207.20208.69206.75207.82206.941,388,200
Nov 12, 2019205.23207.71204.18205.76204.891,681,200
Nov 11, 2019202.77203.32201.58202.29201.43881,600
Nov 08, 2019203.60204.45202.31203.00202.14966,000
Nov 07, 2019201.64202.72201.04202.60201.741,098,200
Nov 06, 2019201.11201.60200.11201.12200.271,084,500
Nov 05, 2019200.94201.48198.95200.31199.461,132,900
Nov 04, 2019201.25201.49200.12200.76199.911,086,100
Nov 01, 2019198.88200.05198.38198.80197.96812,200
Oct 31, 2019199.18199.25196.95198.35197.511,303,500
Oct 30, 2019197.87199.56196.30199.19198.341,110,400
Oct 29, 2019197.77201.31197.11199.11198.271,080,100
Oct 28, 2019196.31196.89195.68196.77195.941,216,700
Oct 25, 2019194.39195.45194.04195.00194.171,025,000
Oct 24, 2019194.31194.64192.69192.99192.17996,600
Oct 23, 2019193.76194.87193.17193.70192.881,227,900
Oct 22, 2019193.08193.68191.40191.47190.661,429,700
Oct 21, 2019195.94196.05194.33194.97194.14927,900
Oct 18, 2019196.88197.24194.94195.79194.961,022,800
Oct 17, 2019197.76198.98196.55196.64195.81958,900
Oct 16, 2019197.80198.18196.14196.85196.011,570,400
Oct 15, 2019195.79198.03194.89195.18194.351,519,300
Oct 14, 2019194.30195.31192.46192.53191.711,213,700
Oct 11, 2019192.68196.54192.35194.25193.431,609,600
Oct 10, 2019190.23192.06188.60191.23190.421,486,200
Oct 09, 2019186.11188.04185.68187.39186.591,266,600
Oct 08, 2019187.44187.45183.70184.11183.331,526,600
Oct 07, 2019186.00190.34185.83188.58187.782,744,100
Oct 04, 2019185.66187.38184.22186.18185.391,498,100
Oct 03, 2019183.86184.98182.28184.64183.86955,600
Oct 02, 2019185.93186.00182.06184.11183.331,996,200
Oct 01, 2019193.93194.02188.45188.55187.751,127,500
Sep 30, 2019192.52194.24192.18193.72192.901,027,200
Sep 27, 2019192.16192.75190.58191.55190.74873,900
Sep 26, 2019193.04193.21191.48192.30191.481,345,600
Sep 25, 2019190.64192.87190.33192.25191.43852,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...