LIN - Linde plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019204.83206.82204.19206.82206.82978,243
Jul 22, 2019204.59204.99203.17203.58203.58653,400
Jul 19, 2019202.99204.61202.63203.38203.381,228,300
Jul 18, 2019202.80203.68201.82203.64203.641,067,500
Jul 17, 2019203.54203.85201.76201.82201.82986,700
Jul 16, 2019204.13205.55202.45202.59202.591,073,700
Jul 15, 2019204.19205.10203.71204.07204.07869,000
Jul 12, 2019203.76204.72202.98203.98203.981,027,600
Jul 11, 2019201.44203.06201.03202.81202.811,225,200
Jul 10, 2019202.08202.65201.46201.77201.771,062,000
Jul 09, 2019202.42202.61200.71200.97200.971,160,700
Jul 08, 2019201.05203.64200.88201.67201.671,277,100
Jul 05, 2019201.10203.17200.10202.43202.431,741,300
Jul 03, 2019202.00203.61201.71203.61203.61939,500
Jul 02, 2019202.01203.97201.53203.54203.541,722,400
Jul 01, 2019203.02203.19201.51203.00203.001,113,300
Jun 28, 2019199.60201.72199.12200.80200.806,440,600
Jun 27, 2019198.70199.95198.46199.53199.531,532,100
Jun 26, 2019202.05202.31200.56200.60200.601,369,900
Jun 25, 2019204.32204.32202.71202.80202.801,118,800
Jun 24, 2019202.49203.87202.03203.38203.381,092,500
Jun 21, 2019202.64202.99202.03202.13202.133,770,300
Jun 20, 2019203.65203.71201.50202.34202.341,703,300
Jun 19, 2019202.24202.47199.14200.59200.591,944,700
Jun 18, 2019204.18204.76202.71204.02204.022,006,900
Jun 17, 2019202.93203.61201.04201.26201.261,757,200
Jun 14, 2019202.66203.23201.43202.71202.711,524,000
Jun 13, 2019203.48203.89201.64202.74202.742,855,100
Jun 12, 2019201.58202.28200.97201.69201.691,956,300
Jun 11, 2019201.20201.82199.72200.79200.791,720,000
Jun 10, 2019200.12202.00198.23200.42200.421,197,400
Jun 07, 2019200.15201.11197.63200.05200.053,613,300
Jun 06, 2019194.31198.06193.69197.35197.353,468,200
Jun 05, 2019191.35192.80190.49192.75192.753,708,800
Jun 04, 2019187.81191.35185.68191.35191.353,115,200
Jun 03, 2019181.47187.41181.20187.28187.282,882,600
May 31, 2019180.30181.41179.87180.55180.551,757,200
May 31, 20190.875 Dividend
May 30, 2019182.92184.21182.77183.41182.541,042,000
May 29, 2019181.46183.13181.21183.01182.141,405,400
May 28, 2019186.94187.78183.73184.31183.431,483,100
May 24, 2019187.37188.15185.85187.86186.961,025,300
May 23, 2019185.89187.04184.47185.08184.201,318,500
May 22, 2019187.87189.72187.18188.24187.341,334,800
May 21, 2019186.76187.44186.15187.27186.381,051,500
May 20, 2019186.00187.17184.65185.26184.381,383,700
May 17, 2019188.19189.45186.89189.00188.101,737,900
May 16, 2019185.09188.97184.50187.65186.751,866,600
May 15, 2019178.57182.37178.32180.86180.001,184,200
May 14, 2019180.31182.36179.78180.92180.062,029,300
May 13, 2019179.74181.01177.82180.68179.822,328,500
May 10, 2019174.63182.22174.27181.59180.722,511,800
May 09, 2019173.20174.71171.60173.35172.521,999,500
May 08, 2019174.43177.53174.24176.54175.701,264,600
May 07, 2019176.58176.87172.91174.57173.742,049,600
May 06, 2019177.83179.33177.81178.63177.781,407,000
May 03, 2019179.68181.47179.24180.96180.101,248,900
May 02, 2019177.93180.49177.27180.49179.631,691,000
May 01, 2019179.89181.20178.01178.29177.441,018,300
Apr 30, 2019177.87180.56177.39180.26179.401,404,200
Apr 29, 2019176.79178.26176.49177.10176.261,195,400
Apr 26, 2019175.44178.26175.37178.26177.411,483,900
Apr 25, 2019176.22176.75174.92176.28175.442,229,900
Apr 24, 2019179.01179.51177.51177.62176.771,780,200
Apr 23, 2019178.65179.72178.55179.33178.471,796,500
Apr 22, 2019179.85180.80178.83178.90178.051,002,100
Apr 18, 2019180.12180.79179.67180.40179.541,547,300
Apr 17, 2019180.64181.86179.40179.91179.051,663,300
Apr 16, 2019180.08180.68178.80180.62179.761,749,700
Apr 15, 2019180.14180.43179.14180.14179.281,448,000
Apr 12, 2019180.80181.13180.14180.35179.491,914,500
Apr 11, 2019181.68181.81179.77179.85178.991,916,400
Apr 10, 2019183.39183.59179.82181.02180.162,443,700
Apr 09, 2019185.05185.05182.75182.90182.031,388,200
Apr 08, 2019185.90185.92184.15184.84183.961,138,500
Apr 05, 2019184.59185.43183.98184.62183.741,403,400
Apr 04, 2019183.57184.04182.42183.90183.021,471,400
Apr 03, 2019181.15184.53180.63182.74181.872,379,600
Apr 02, 2019177.33178.18176.69178.02177.171,179,700
Apr 01, 2019176.84178.18176.00176.58175.741,791,900
Mar 29, 2019175.35176.10173.88175.93175.092,158,100
Mar 28, 2019170.96173.85170.73173.70172.871,892,500
Mar 27, 2019169.46170.05168.69169.48168.671,821,400
Mar 26, 2019170.89171.30169.69170.98170.161,408,100
Mar 25, 2019170.97171.92169.56170.00169.191,349,700
Mar 22, 2019172.10172.76169.19169.86169.051,384,000
Mar 21, 2019174.34175.83173.70175.10174.261,146,300
Mar 20, 2019175.35176.87174.36176.63175.791,536,400
Mar 19, 2019175.35175.79172.62173.58172.751,251,600
Mar 18, 2019174.75174.95173.43174.55173.721,220,400
Mar 15, 2019176.28176.96174.43176.43175.593,661,400
Mar 14, 2019174.25174.44173.17174.21173.381,033,200
Mar 13, 2019174.01175.51173.64174.39173.561,538,500
Mar 12, 2019171.78172.90171.39172.32171.501,309,200
Mar 11, 2019169.48171.31169.42171.28170.461,188,800
Mar 08, 2019168.75169.52167.76169.46168.651,558,400
Mar 07, 2019169.36169.36166.82167.47166.671,450,100
Mar 07, 20190.875 Dividend
Mar 06, 2019168.84169.68168.21169.13167.45986,800
Mar 05, 2019168.35169.94168.35168.44166.771,205,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...