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 (%)
Jan 31, 2020 192.19 192.86 189.71 189.86 2,043,098 -4.77(-2.45%)
Jan 30, 2020 192.98 194.94 192.03 194.62 1,477,887 +0.00(+0.00%)
Jan 29, 2020 194.53 195.75 194.09 194.62 1,051,418 +0.33(+0.17%)
Jan 28, 2020 192.01 195.28 191.77 194.30 1,315,389 +2.80(+1.46%)
Jan 27, 2020 191.81 192.82 190.75 191.49 2,083,967 -4.78(-2.43%)
Jan 24, 2020 196.28 198.43 195.18 196.27 1,649,264 +0.35(+0.18%)
Jan 23, 2020 194.80 195.95 193.96 195.92 1,498,658 -1.37(-0.69%)
Jan 22, 2020 197.40 198.10 196.70 197.29 1,034,540 -0.61(-0.31%)
Jan 21, 2020 197.87 198.84 197.38 197.90 1,481,322 -2.22(-1.11%)
Jan 17, 2020 199.26 200.41 198.93 200.11 2,036,678 +0.97(+0.49%)
Jan 16, 2020 198.97 199.15 197.94 199.14 1,393,663 +1.51(+0.77%)
Jan 15, 2020 197.20 198.22 196.61 197.62 1,153,597 +1.38(+0.70%)
Jan 14, 2020 197.47 198.26 195.47 196.24 2,254,665 -1.72(-0.87%)
Jan 13, 2020 196.08 198.08 195.65 197.96 1,311,398 +2.54(+1.30%)
Jan 10, 2020 196.97 197.98 195.28 195.42 1,302,614 +0.22(+0.11%)
Jan 09, 2020 194.48 196.03 194.23 195.20 1,161,986 +1.37(+0.70%)
Jan 08, 2020 191.86 194.58 191.70 193.84 1,420,134 +2.39(+1.25%)
Jan 07, 2020 191.43 193.24 190.90 191.45 2,772,192 +0.41(+0.22%)
Jan 06, 2020 191.23 192.87 190.85 191.03 2,564,821 -0.81(-0.42%)
Jan 03, 2020 193.85 195.39 191.76 191.85 3,101,880 -5.12(-2.60%)
Jan 02, 2020 199.62 200.43 196.71 196.97 2,786,112 -2.02(-1.01%)
Dec 31, 2019 197.91 199.01 197.46 198.99 1,112,812 +1.32(+0.67%)
Dec 30, 2019 198.91 198.99 197.47 197.67 863,969 -0.72(-0.36%)
Dec 27, 2019 200.16 200.25 198.23 198.39 883,102 -0.46(-0.23%)
Dec 26, 2019 197.87 198.85 197.31 198.85 514,663 +1.06(+0.53%)
Dec 24, 2019 197.75 198.53 196.91 197.79 427,749 -0.14(-0.07%)
Dec 23, 2019 198.22 198.44 197.31 197.93 1,034,982 -0.32(-0.16%)
Dec 20, 2019 199.20 199.96 197.23 198.25 3,246,210 +2.53(+1.29%)
Dec 19, 2019 194.35 195.76 194.09 195.72 1,289,446 +1.00(+0.51%)
Dec 18, 2019 195.64 195.65 193.42 194.72 1,527,063 -1.24(-0.63%)
Dec 17, 2019 196.63 196.76 195.07 195.96 1,533,144 -0.34(-0.17%)
Dec 16, 2019 197.31 197.37 196.11 196.30 1,922,882 +0.91(+0.46%)
Dec 13, 2019 197.32 197.81 194.76 195.39 1,634,606 -0.81(-0.41%)
Dec 12, 2019 193.56 196.51 193.35 196.20 1,426,213 +4.00(+2.08%)
Dec 11, 2019 192.03 192.88 191.50 192.20 1,240,248 +1.58(+0.83%)
Dec 10, 2019 191.32 192.30 190.51 190.62 1,215,332 -1.29(-0.67%)
Dec 09, 2019 193.34 193.47 191.40 191.91 1,110,899 -0.19(-0.10%)
Dec 06, 2019 192.17 192.53 191.23 192.10 986,242 +1.66(+0.87%)
Dec 05, 2019 189.90 190.73 189.03 190.44 929,435 +0.94(+0.49%)
Dec 04, 2019 190.95 191.62 189.43 189.50 1,481,314 +0.66(+0.35%)
Dec 03, 2019 187.50 189.32 186.57 188.84 1,319,197 +1.32(+0.70%)
Dec 02, 2019 189.60 190.28 186.77 187.52 1,853,424 -4.40(-2.29%)
Nov 29, 2019 191.16 192.49 190.94 191.92 910,611 +0.19(+0.10%)
Nov 27, 2019 189.82 191.82 189.69 191.72 1,153,978 +0.80(+0.42%)
Nov 26, 2019 190.90 191.70 190.46 190.93 1,691,087 -0.74(-0.39%)
Nov 25, 2019 190.55 191.69 190.09 191.67 1,528,682 +0.96(+0.50%)
Nov 22, 2019 191.17 191.81 190.48 190.71 1,011,289 -1.26(-0.65%)
Nov 21, 2019 192.87 193.41 191.75 191.97 1,481,510 +0.08(+0.04%)
Nov 20, 2019 192.67 193.31 191.31 191.89 1,330,215 -1.16(-0.60%)
Nov 19, 2019 195.63 195.91 193.05 193.05 1,573,473 -1.56(-0.80%)
Nov 18, 2019 193.95 195.41 193.10 194.62 1,199,241 -0.56(-0.29%)
Nov 15, 2019 195.45 195.75 193.89 195.18 1,939,414 +1.00(+0.51%)
Nov 14, 2019 192.74 194.49 192.41 194.18 1,078,163 +0.76(+0.39%)
Nov 13, 2019 192.84 194.23 192.42 193.42 1,492,798 +1.92(+1.00%)
Nov 12, 2019 191.01 193.31 190.03 191.50 1,809,639 +3.23(+1.72%)
Nov 11, 2019 188.72 189.23 187.61 188.27 947,315 -0.66(-0.35%)
Nov 08, 2019 189.49 190.28 188.29 188.93 1,038,258 +0.37(+0.20%)
Nov 07, 2019 187.66 188.67 187.11 188.56 1,180,971 +1.38(+0.74%)
Nov 06, 2019 187.17 187.63 186.24 187.18 1,165,557 +0.75(+0.40%)
Nov 05, 2019 187.01 187.52 185.16 186.43 1,232,854 -0.42(-0.22%)
Nov 04, 2019 187.30 187.53 186.25 186.85 1,183,744 +1.82(+0.99%)
Nov 01, 2019 185.10 186.19 184.63 185.02 877,625 +0.42(+0.23%)
Oct 31, 2019 185.38 185.44 183.30 184.60 1,404,312 -0.78(-0.42%)
Oct 30, 2019 184.16 185.73 182.69 185.38 1,193,841 +0.07(+0.04%)
Oct 29, 2019 184.06 187.36 183.45 185.31 1,164,009 +2.18(+1.19%)
Oct 28, 2019 182.70 183.24 182.12 183.13 1,307,821 +1.65(+0.91%)
Oct 25, 2019 180.92 181.90 180.59 181.49 1,102,726 +1.87(+1.04%)
Oct 24, 2019 180.84 181.15 179.34 179.62 1,072,130 -0.66(-0.37%)
Oct 23, 2019 180.33 181.36 179.78 180.28 1,319,852 +2.08(+1.16%)
Oct 22, 2019 179.70 180.26 178.13 178.20 1,540,883 -3.26(-1.79%)
Oct 21, 2019 182.36 182.46 180.86 181.46 1,000,497 -0.76(-0.42%)
Oct 18, 2019 183.24 183.57 181.43 182.22 1,106,809 -0.79(-0.43%)
Oct 17, 2019 184.05 185.19 182.93 183.01 1,032,204 -0.19(-0.11%)
Oct 16, 2019 184.09 184.44 182.55 183.21 1,697,524 +1.55(+0.86%)
Oct 15, 2019 182.22 184.31 181.38 181.65 1,633,987 +2.47(+1.38%)
Oct 14, 2019 180.83 181.77 179.12 179.19 1,306,129 -1.60(-0.89%)
Oct 11, 2019 179.33 182.92 179.02 180.79 1,730,215 +2.81(+1.58%)
Oct 10, 2019 177.05 178.75 175.53 177.98 1,617,666 +3.57(+2.05%)
Oct 09, 2019 173.21 175.01 172.81 174.40 1,362,382 +3.05(+1.78%)
Oct 08, 2019 174.45 174.46 170.97 171.35 1,641,496 -4.16(-2.37%)
Oct 07, 2019 173.11 177.15 172.95 175.51 2,949,095 +2.23(+1.29%)
Oct 04, 2019 172.79 174.39 171.45 173.28 1,614,925 +1.43(+0.83%)
Oct 03, 2019 171.12 172.16 169.65 171.84 1,042,630 +0.49(+0.29%)
Oct 02, 2019 173.04 173.11 169.44 171.35 2,146,366 -4.13(-2.35%)
Oct 01, 2019 180.49 180.57 175.39 175.48 1,212,284 -4.81(-2.67%)
Sep 30, 2019 179.21 180.78 178.86 180.29 1,107,693 +2.02(+1.13%)
Sep 27, 2019 178.84 179.39 177.37 178.27 941,556 -0.70(-0.39%)
Sep 26, 2019 179.66 179.82 178.21 178.97 1,445,960 +0.05(+0.03%)
Sep 25, 2019 177.43 179.50 177.14 178.93 916,116 +0.68(+0.38%)
Sep 24, 2019 179.78 180.41 177.62 178.25 1,656,199 -1.86(-1.03%)
Sep 23, 2019 179.30 180.55 179.21 180.11 925,438 -0.55(-0.30%)
Sep 20, 2019 181.94 182.65 179.72 180.66 2,673,598 -0.12(-0.07%)
Sep 19, 2019 182.13 182.53 180.48 180.78 1,723,288 +1.47(+0.82%)
Sep 18, 2019 180.04 180.25 177.76 179.31 1,821,133 +0.39(+0.22%)
Sep 17, 2019 177.15 179.81 176.60 178.92 1,278,817 +3.46(+1.97%)
Sep 16, 2019 178.32 178.51 174.74 175.45 1,358,008 -3.39(-1.89%)
Sep 13, 2019 179.15 180.28 178.67 178.84 1,844,968 +0.55(+0.31%)
Sep 12, 2019 177.44 179.27 176.20 178.29 1,762,293 +3.69(+2.11%)
Sep 11, 2019 172.80 174.72 172.28 174.61 1,388,087 +1.76(+1.02%)
Sep 10, 2019 171.35 172.85 170.56 172.85 1,922,167 +0.47(+0.27%)
Sep 09, 2019 175.06 175.38 172.21 172.37 3,075,446 -4.01(-2.27%)
Sep 06, 2019 175.45 177.11 174.94 176.38 1,146,027 +2.25(+1.29%)
Sep 05, 2019 175.62 176.37 174.13 174.13 2,053,572 -0.43(-0.25%)
Sep 04, 2019 175.01 175.81 173.58 174.56 1,302,893 +0.31(+0.18%)
Sep 03, 2019 174.29 175.10 173.29 174.25 1,474,620 -1.56(-0.89%)
Aug 30, 2019 175.44 176.12 174.42 175.82 1,823,049 +1.98(+1.14%)
Aug 29, 2019 174.28 174.56 173.29 173.84 1,574,878 +2.49(+1.45%)
Aug 28, 2019 171.09 172.24 170.32 171.35 1,244,816 +0.21(+0.12%)
Aug 27, 2019 172.39 172.67 170.79 171.13 1,594,914 -0.17(-0.10%)
Aug 26, 2019 171.61 171.78 170.29 171.30 1,395,758 +0.61(+0.36%)
Aug 23, 2019 171.97 173.56 168.23 170.69 2,383,107 -2.66(-1.53%)
Aug 22, 2019 174.66 175.08 172.87 173.35 1,561,730 -1.49(-0.85%)
Aug 21, 2019 175.37 175.96 174.72 174.84 1,160,117 +0.97(+0.56%)
Aug 20, 2019 174.37 175.08 172.58 173.87 1,472,633 -1.32(-0.75%)
Aug 19, 2019 175.30 176.31 174.44 175.18 1,330,023 +0.30(+0.17%)
Aug 16, 2019 172.93 175.20 172.82 174.89 1,294,106 +1.99(+1.15%)
Aug 15, 2019 172.03 173.68 171.44 172.90 1,628,205 +0.93(+0.54%)
Aug 14, 2019 174.90 176.30 171.83 171.97 2,635,129 -6.73(-3.76%)
Aug 13, 2019 177.98 181.20 177.40 178.69 1,944,097 +0.65(+0.36%)
Aug 12, 2019 178.81 180.31 177.87 178.04 1,749,422 +0.21(+0.12%)
Aug 09, 2019 175.94 178.60 175.74 177.83 1,727,310 -0.59(-0.33%)
Aug 08, 2019 176.45 179.19 176.01 178.43 2,080,296 +1.70(+0.96%)
Aug 07, 2019 173.27 177.31 172.88 176.73 2,244,164 +1.87(+1.07%)
Aug 06, 2019 176.28 176.31 172.21 174.86 2,538,976 -1.73(-0.98%)
Aug 05, 2019 176.01 178.87 175.28 176.59 3,319,104 +2.71(+1.56%)
Aug 02, 2019 174.88 175.13 172.14 173.89 2,760,069 -2.51(-1.42%)
Aug 01, 2019 175.65 179.25 175.23 176.40 4,061,998 -0.80(-0.45%)
Jul 31, 2019 181.48 181.74 175.07 177.19 4,491,659 -4.84(-2.66%)
Jul 30, 2019 181.39 183.22 181.33 182.03 2,662,428 -3.03(-1.64%)
Jul 29, 2019 185.06 185.47 184.58 185.06 1,584,957 -1.10(-0.59%)
Jul 26, 2019 184.74 186.34 184.64 186.16 1,285,794 +0.99(+0.54%)
Jul 25, 2019 185.63 185.90 182.06 185.17 2,250,629 -2.65(-1.41%)
Jul 24, 2019 189.03 189.15 187.31 187.82 1,190,426 -3.77(-1.97%)
Jul 23, 2019 189.75 191.59 189.15 191.59 1,149,434 +3.00(+1.59%)
Jul 22, 2019 189.52 189.89 188.21 188.59 705,379 +0.19(+0.10%)
Jul 19, 2019 188.04 189.54 187.71 188.40 1,325,843 -0.24(-0.13%)
Jul 18, 2019 187.87 188.68 186.96 188.64 1,152,394 +1.69(+0.90%)
Jul 17, 2019 188.55 188.84 186.90 186.96 1,065,125 -0.71(-0.38%)
Jul 16, 2019 189.10 190.41 187.54 187.67 1,159,062 -1.37(-0.73%)
Jul 15, 2019 189.15 190.00 188.71 189.04 938,125 +0.08(+0.04%)
Jul 12, 2019 188.75 189.64 188.03 188.96 1,109,187 +1.08(+0.58%)
Jul 11, 2019 186.60 188.10 186.22 187.87 1,322,634 +0.96(+0.52%)
Jul 10, 2019 187.20 187.73 186.62 186.91 1,146,472 +0.74(+0.40%)
Jul 09, 2019 187.51 187.69 185.93 186.17 1,252,937 -0.65(-0.35%)
Jul 08, 2019 186.24 188.64 186.09 186.82 1,378,624 -0.70(-0.38%)
Jul 05, 2019 186.29 188.20 185.36 187.52 1,879,735 -1.09(-0.58%)
Jul 03, 2019 187.12 188.62 186.85 188.62 1,014,083 +0.06(+0.03%)
Jul 02, 2019 187.13 188.95 186.69 188.55 1,859,342 +0.50(+0.27%)
Jul 01, 2019 188.07 188.23 186.67 188.05 1,202,591 +2.04(+1.10%)
Jun 28, 2019 184.90 186.86 184.46 186.01 6,952,528 +1.18(+0.64%)
Jun 27, 2019 184.07 185.22 183.84 184.84 1,653,881 -0.99(-0.53%)
Jun 26, 2019 187.17 187.41 185.79 185.83 1,478,780 -2.04(-1.08%)
Jun 25, 2019 189.27 189.27 187.78 187.87 1,207,732 -0.54(-0.29%)
Jun 24, 2019 187.58 188.86 187.15 188.40 1,179,388 +1.16(+0.62%)
Jun 21, 2019 187.72 188.04 187.15 187.24 4,069,935 -0.19(-0.10%)
Jun 20, 2019 188.65 188.71 186.66 187.44 1,838,701 +1.62(+0.87%)
Jun 19, 2019 187.35 187.56 184.47 185.82 2,099,256 -3.18(-1.68%)
Jun 18, 2019 189.14 189.68 187.78 189.00 2,166,471 +2.56(+1.37%)
Jun 17, 2019 187.99 188.62 186.23 186.44 1,896,915 -1.34(-0.72%)
Jun 14, 2019 187.74 188.26 186.59 187.78 1,645,160 -0.03(-0.01%)
Jun 13, 2019 188.49 188.87 186.79 187.81 3,082,110 +0.97(+0.52%)
Jun 12, 2019 186.73 187.38 186.17 186.84 2,111,783 +0.83(+0.45%)
Jun 11, 2019 186.38 186.96 185.01 186.00 1,856,695 +0.34(+0.18%)
Jun 10, 2019 185.38 187.12 183.63 185.66 1,292,630 +0.34(+0.19%)
Jun 07, 2019 185.41 186.30 183.07 185.32 3,900,562 +2.50(+1.37%)
Jun 06, 2019 180.00 183.47 179.43 182.82 3,743,166 +4.26(+2.39%)
Jun 05, 2019 177.26 178.60 176.46 178.56 4,003,740 +1.30(+0.73%)
Jun 04, 2019 173.98 177.26 172.00 177.26 3,362,890 +3.77(+2.17%)
Jun 03, 2019 168.10 173.61 167.85 173.49 3,111,799 +6.24(+3.73%)
May 31, 2019 167.02 168.05 166.62 167.25 1,896,791 -1.84(-1.09%)
May 30, 2019 168.64 169.83 168.50 169.09 1,106,990 +0.37(+0.22%)
May 29, 2019 167.29 168.83 167.06 168.72 1,524,354 -1.20(-0.71%)
May 28, 2019 172.35 173.12 169.39 169.92 1,608,717 -3.27(-1.89%)
May 24, 2019 172.74 173.46 171.34 173.19 1,095,848 +2.56(+1.50%)
May 23, 2019 171.38 172.44 170.07 170.63 1,430,176 -2.91(-1.68%)
May 22, 2019 173.20 174.91 172.57 173.54 1,447,852 +0.89(+0.52%)
May 21, 2019 172.18 172.81 171.62 172.65 1,140,538 +1.85(+1.08%)
May 20, 2019 171.48 172.56 170.24 170.80 1,500,906 -3.45(-1.98%)
May 17, 2019 173.50 174.66 172.30 174.25 1,885,058 +1.25(+0.72%)
May 16, 2019 170.64 174.22 170.10 173.00 2,024,660 +6.26(+3.75%)
May 15, 2019 164.63 168.13 164.40 166.74 1,284,519 -0.05(-0.03%)
May 14, 2019 165.88 168.12 165.75 166.80 2,201,098 +0.22(+0.13%)
May 13, 2019 165.71 166.88 163.94 166.57 2,525,649 -0.84(-0.50%)
May 10, 2019 161.00 168.00 160.66 167.41 2,724,489 +7.60(+4.75%)
May 09, 2019 159.68 161.07 158.20 159.82 2,168,823 -2.94(-1.81%)
May 08, 2019 160.81 163.67 160.64 162.76 1,371,707 +1.82(+1.13%)
May 07, 2019 162.79 163.06 159.41 160.94 2,223,154 -3.74(-2.27%)
May 06, 2019 163.95 165.33 163.93 164.69 1,526,129 -2.15(-1.29%)
May 03, 2019 165.65 167.30 165.25 166.83 1,354,543 +0.43(+0.26%)
May 02, 2019 164.04 166.40 163.43 166.40 1,834,152 +2.03(+1.23%)
May 01, 2019 165.85 167.05 164.11 164.37 1,104,503 -1.82(-1.09%)
Apr 30, 2019 163.98 166.46 163.54 166.19 1,523,102 +2.91(+1.78%)
Apr 29, 2019 162.99 164.34 162.71 163.28 1,296,622 -1.07(-0.65%)
Apr 26, 2019 161.74 164.34 161.68 164.34 1,609,442 +1.82(+1.12%)
Apr 25, 2019 162.46 162.95 161.26 162.52 2,418,729 -1.23(-0.75%)
Apr 24, 2019 165.03 165.50 163.65 163.75 1,930,972 -1.58(-0.95%)
Apr 23, 2019 164.70 165.69 164.61 165.33 1,948,592 +0.40(+0.24%)
Apr 22, 2019 165.81 166.69 164.87 164.93 1,086,906 -1.38(-0.83%)
Apr 18, 2019 166.06 166.67 165.64 166.32 1,678,319 +0.45(+0.27%)
Apr 17, 2019 166.54 167.66 165.40 165.87 1,804,130 -0.66(-0.39%)
Apr 16, 2019 166.02 166.57 164.84 166.52 1,897,806 +0.44(+0.27%)
Apr 15, 2019 166.08 166.34 165.16 166.08 1,570,642 -0.19(-0.12%)
Apr 12, 2019 166.69 166.99 166.08 166.27 2,076,503 +0.46(+0.28%)
Apr 11, 2019 167.50 167.62 165.74 165.81 2,078,720 -1.08(-0.65%)
Apr 10, 2019 169.07 169.26 165.78 166.89 2,650,575 -1.73(-1.03%)
Apr 09, 2019 170.60 170.60 168.48 168.62 1,505,725 -1.79(-1.05%)
Apr 08, 2019 171.39 171.41 169.77 170.41 1,234,862 +0.20(+0.12%)
Apr 05, 2019 170.18 170.95 169.62 170.21 1,522,234 +0.66(+0.39%)
Apr 04, 2019 169.24 169.67 168.18 169.54 1,595,972 +1.07(+0.64%)
Apr 03, 2019 167.01 170.12 166.53 168.47 2,581,064 +4.35(+2.65%)
Apr 02, 2019 163.49 164.27 162.90 164.12 1,279,636 +1.33(+0.82%)
Apr 01, 2019 163.03 164.27 162.26 162.79 1,943,636 +0.60(+0.37%)
Mar 29, 2019 161.66 162.35 160.31 162.20 2,340,731 +2.06(+1.28%)
Mar 28, 2019 157.61 160.28 157.40 160.14 2,052,744 +3.89(+2.49%)
Mar 27, 2019 156.23 156.78 155.52 156.25 1,975,650 -1.38(-0.88%)
Mar 26, 2019 157.55 157.93 156.44 157.63 1,527,319 +0.90(+0.58%)
Mar 25, 2019 157.62 158.50 156.32 156.73 1,463,954 +0.13(+0.08%)
Mar 22, 2019 158.66 159.27 155.98 156.60 1,501,083 -4.83(-2.99%)
Mar 21, 2019 160.73 162.10 160.14 161.43 1,243,328 -1.41(-0.87%)
Mar 20, 2019 161.66 163.06 160.75 162.84 1,666,507 +2.81(+1.76%)
Mar 19, 2019 161.66 162.07 159.14 160.03 1,357,526 -0.90(-0.56%)
Mar 18, 2019 161.11 161.29 159.89 160.92 1,323,782 -1.73(-1.07%)
Mar 15, 2019 162.52 163.15 160.81 162.66 3,971,433 +2.05(+1.27%)
Mar 14, 2019 160.65 160.82 159.65 160.61 1,120,732 -0.17(-0.10%)
Mar 13, 2019 160.43 161.81 160.09 160.78 1,668,730 +1.91(+1.20%)
Mar 12, 2019 158.37 159.40 158.01 158.87 1,420,069 +0.96(+0.61%)
Mar 11, 2019 156.25 157.94 156.19 157.91 1,289,422 +1.68(+1.07%)
Mar 08, 2019 155.58 156.29 154.66 156.23 1,690,359 +1.84(+1.19%)
Mar 07, 2019 156.14 156.14 153.80 154.40 1,572,926 -1.53(-0.98%)
Mar 06, 2019 155.66 156.43 155.08 155.93 1,070,485 +0.64(+0.41%)
Mar 05, 2019 155.21 156.67 155.21 155.29 1,308,017 -0.24(-0.15%)
Mar 04, 2019 155.21 155.72 153.11 155.53 1,885,224 +0.29(+0.19%)
Mar 01, 2019 162.59 162.93 154.76 155.24 3,290,256 -4.48(-2.81%)
Feb 28, 2019 161.16 161.27 159.59 159.72 1,842,093 -1.16(-0.72%)
Feb 27, 2019 159.86 161.45 159.15 160.88 1,574,733 +0.54(+0.34%)
Feb 26, 2019 160.22 161.24 159.91 160.33 1,886,423 -0.65(-0.41%)
Feb 25, 2019 160.31 161.35 159.85 160.99 1,656,094 +1.03(+0.65%)
Feb 22, 2019 158.79 160.18 158.16 159.96 1,166,786 +1.94(+1.23%)
Feb 21, 2019 158.14 158.85 157.23 158.02 1,883,577 +1.02(+0.65%)
Feb 20, 2019 154.51 157.66 154.51 157.00 2,792,770 +2.25(+1.45%)
Feb 19, 2019 154.88 155.60 154.48 154.76 2,409,307 -0.63(-0.40%)
Feb 15, 2019 157.23 157.38 154.67 155.38 2,791,522 +1.88(+1.23%)
Feb 14, 2019 153.64 154.52 152.98 153.50 1,197,635 -0.81(-0.53%)
Feb 13, 2019 154.05 155.34 153.77 154.31 1,734,775 -0.14(-0.09%)
Feb 12, 2019 151.32 154.47 151.10 154.45 1,922,054 +5.70(+3.83%)
Feb 11, 2019 148.49 149.00 148.09 148.75 1,223,957 +0.12(+0.08%)
Feb 08, 2019 147.57 148.99 146.66 148.63 1,689,816 +0.49(+0.33%)
Feb 07, 2019 149.12 149.57 146.98 148.15 1,476,205 -2.52(-1.67%)
Feb 06, 2019 151.15 151.77 150.31 150.66 1,220,027 -1.45(-0.95%)
Feb 05, 2019 152.36 153.03 151.01 152.11 2,558,285 +1.37(+0.91%)
Feb 04, 2019 152.56 152.75 150.48 150.74 2,278,343 -2.08(-1.36%)
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.