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 (%)
Mar 29, 2019 162.22 162.91 160.86 162.75 2,332,729 +2.06(+1.28%)
Mar 28, 2019 158.16 160.83 157.94 160.69 2,045,726 +3.90(+2.49%)
Mar 27, 2019 156.77 157.31 156.06 156.78 1,968,896 -1.39(-0.88%)
Mar 26, 2019 158.09 158.47 156.98 158.17 1,522,098 +0.91(+0.58%)
Mar 25, 2019 158.16 159.04 156.86 157.27 1,458,950 +0.13(+0.08%)
Mar 22, 2019 159.21 159.82 156.52 157.14 1,495,951 -4.85(-2.99%)
Mar 21, 2019 161.28 162.66 160.69 161.98 1,239,078 -1.42(-0.87%)
Mar 20, 2019 162.22 163.62 161.30 163.40 1,660,810 +2.82(+1.76%)
Mar 19, 2019 162.22 162.62 159.69 160.58 1,352,885 -0.90(-0.56%)
Mar 18, 2019 161.66 161.85 160.44 161.48 1,319,256 -1.74(-1.07%)
Mar 15, 2019 163.08 163.71 161.37 163.22 3,957,856 +2.05(+1.27%)
Mar 14, 2019 161.20 161.37 160.20 161.16 1,116,901 -0.17(-0.10%)
Mar 13, 2019 160.98 162.36 160.63 161.33 1,663,026 +1.91(+1.20%)
Mar 12, 2019 158.91 159.95 158.55 159.41 1,415,215 +0.96(+0.61%)
Mar 11, 2019 156.78 158.48 156.72 158.45 1,285,014 +1.68(+1.07%)
Mar 08, 2019 156.11 156.82 155.19 156.77 1,684,580 +1.84(+1.19%)
Mar 07, 2019 156.67 156.67 154.32 154.93 1,567,549 -1.54(-0.98%)
Mar 06, 2019 156.19 156.97 155.61 156.46 1,066,825 +0.64(+0.41%)
Mar 05, 2019 155.74 157.21 155.74 155.82 1,303,545 -0.24(-0.15%)
Mar 04, 2019 155.74 156.26 153.63 156.06 1,878,779 +0.30(+0.19%)
Mar 01, 2019 163.15 163.49 155.29 155.77 3,279,008 -4.50(-2.81%)
Feb 28, 2019 161.72 161.83 160.13 160.26 1,835,796 -1.16(-0.72%)
Feb 27, 2019 160.41 162.00 159.70 161.43 1,569,350 +0.55(+0.34%)
Feb 26, 2019 160.77 161.79 160.46 160.88 1,879,974 -0.66(-0.41%)
Feb 25, 2019 160.87 161.90 160.40 161.54 1,650,432 +1.04(+0.65%)
Feb 22, 2019 159.34 160.73 158.70 160.50 1,162,797 +1.94(+1.22%)
Feb 21, 2019 158.68 159.39 157.77 158.56 1,877,138 +1.02(+0.65%)
Feb 20, 2019 155.04 158.20 155.04 157.54 2,783,223 +2.26(+1.45%)
Feb 19, 2019 155.42 156.14 155.01 155.29 2,401,071 -0.63(-0.40%)
Feb 15, 2019 157.77 157.92 155.20 155.92 2,781,979 +1.89(+1.23%)
Feb 14, 2019 154.17 155.05 153.50 154.03 1,193,541 -0.81(-0.53%)
Feb 13, 2019 154.57 155.87 154.30 154.84 1,728,845 -0.14(-0.09%)
Feb 12, 2019 151.84 155.00 151.61 154.98 1,915,484 +5.72(+3.83%)
Feb 11, 2019 149.00 149.51 148.60 149.26 1,219,773 +0.12(+0.08%)
Feb 08, 2019 148.08 149.50 147.16 149.14 1,684,040 +0.49(+0.33%)
Feb 07, 2019 149.63 150.09 147.49 148.65 1,471,158 -2.53(-1.67%)
Feb 06, 2019 151.67 152.29 150.83 151.18 1,215,856 -1.45(-0.95%)
Feb 05, 2019 152.88 153.56 151.53 152.63 2,549,540 +1.38(+0.91%)
Feb 04, 2019 153.09 153.28 150.99 151.25 2,270,555 -2.09(-1.36%)
Feb 01, 2019 151.63 153.47 151.22 153.34 1,431,526 +2.54(+1.69%)
Jan 31, 2019 149.11 151.18 147.67 150.80 1,779,171 +0.08(+0.06%)
Jan 30, 2019 149.67 151.49 149.09 150.72 1,203,702 +1.57(+1.05%)
Jan 29, 2019 147.62 149.87 147.41 149.14 1,684,434 +2.78(+1.90%)
Jan 28, 2019 145.96 146.53 145.13 146.36 1,537,655 -0.58(-0.40%)
Jan 25, 2019 146.80 148.12 146.76 146.94 1,343,211 +1.36(+0.93%)
Jan 24, 2019 145.80 146.08 144.71 145.58 2,732,713 -1.44(-0.98%)
Jan 23, 2019 148.54 149.02 145.67 147.03 1,696,630 -1.77(-1.19%)
Jan 22, 2019 149.50 149.66 147.73 148.79 1,836,644 +0.05(+0.03%)
Jan 18, 2019 146.87 149.36 146.18 148.75 2,696,691 +3.27(+2.24%)
Jan 17, 2019 144.69 145.84 144.51 145.48 2,352,728 +0.02(+0.01%)
Jan 16, 2019 145.73 146.55 145.31 145.46 1,501,596 +0.01(+0.01%)
Jan 15, 2019 145.09 146.04 144.81 145.45 2,281,605 -0.73(-0.50%)
Jan 14, 2019 146.51 147.55 145.89 146.18 2,167,154 -2.03(-1.37%)
Jan 11, 2019 148.53 148.72 147.43 148.21 1,492,060 -1.52(-1.01%)
Jan 10, 2019 146.81 149.85 146.49 149.73 2,263,428 +3.14(+2.14%)
Jan 09, 2019 144.99 147.58 144.62 146.59 2,269,912 +0.29(+0.20%)
Jan 08, 2019 144.40 146.68 143.57 146.30 2,386,018 +1.54(+1.06%)
Jan 07, 2019 144.11 146.20 143.53 144.77 1,978,371 -0.13(-0.09%)
Jan 04, 2019 142.31 145.81 141.87 144.90 1,947,039 +4.01(+2.85%)
Jan 03, 2019 142.52 142.79 140.55 140.88 1,919,290 -4.54(-3.12%)
Jan 02, 2019 142.03 146.31 142.02 145.43 1,855,420 +1.07(+0.74%)
Dec 31, 2018 144.53 145.24 142.41 144.35 2,004,006 -0.25(-0.17%)
Dec 28, 2018 145.33 146.68 143.43 144.60 1,714,523 -0.09(-0.06%)
Dec 27, 2018 140.66 144.69 139.32 144.69 3,099,081 +3.39(+2.40%)
Dec 26, 2018 137.61 141.33 135.02 141.30 2,801,320 +4.26(+3.11%)
Dec 24, 2018 141.26 141.92 137.03 137.03 2,255,656 -4.61(-3.25%)
Dec 21, 2018 144.32 145.68 141.57 141.64 5,893,438 -0.87(-0.61%)
Dec 20, 2018 142.91 144.69 141.02 142.51 3,671,326 -1.65(-1.14%)
Dec 19, 2018 145.61 146.63 143.58 144.16 2,830,704 -1.65(-1.13%)
Dec 18, 2018 146.55 146.99 144.90 145.80 2,320,841 +0.26(+0.18%)
Dec 17, 2018 145.42 147.50 143.94 145.54 3,403,582 +0.37(+0.25%)
Dec 14, 2018 145.59 146.60 144.36 145.18 2,551,841 -1.07(-0.73%)
Dec 13, 2018 148.38 149.22 145.52 146.25 2,655,613 -2.28(-1.53%)
Dec 12, 2018 149.54 150.00 147.52 148.52 2,597,121 +2.86(+1.96%)
Dec 11, 2018 149.09 150.29 144.92 145.67 2,759,570 +0.51(+0.35%)
Dec 10, 2018 144.34 145.74 142.57 145.16 2,746,110 +3.88(+2.74%)
Dec 07, 2018 144.52 146.65 140.95 141.28 2,722,634 -3.02(-2.09%)
Dec 06, 2018 146.66 147.11 141.54 144.30 5,172,831 -4.49(-3.02%)
Dec 04, 2018 151.67 151.98 148.43 148.78 2,968,338 -3.26(-2.14%)
Dec 03, 2018 150.14 152.10 147.94 152.04 3,434,406 +4.90(+3.33%)
Nov 30, 2018 145.26 148.58 145.19 147.14 4,263,446 -0.24(-0.16%)
Nov 29, 2018 143.86 147.87 143.71 147.38 3,037,559 +2.79(+1.93%)
Nov 28, 2018 142.03 144.76 140.34 144.58 1,950,119 +3.46(+2.45%)
Nov 27, 2018 144.00 144.92 140.17 141.12 2,730,410 -4.41(-3.03%)
Nov 26, 2018 145.28 146.37 145.13 145.54 2,886,408 +1.04(+0.72%)
Nov 23, 2018 145.11 146.18 144.33 144.49 1,041,512 -2.65(-1.80%)
Nov 21, 2018 147.15 147.15 147.15 0 +1.10(+0.75%)
Nov 20, 2018 145.69 148.19 145.46 146.04 2,325,839 -1.51(-1.02%)
Nov 19, 2018 146.73 149.36 146.57 147.55 2,657,913 +1.31(+0.90%)
Nov 16, 2018 142.22 146.59 141.91 146.24 2,947,583 +2.68(+1.87%)
Nov 15, 2018 144.40 144.59 141.13 143.56 2,982,813 +1.68(+1.19%)
Nov 14, 2018 146.34 146.39 141.54 141.87 2,528,020 -3.30(-2.27%)
Nov 13, 2018 148.22 148.32 144.81 145.18 2,710,077 -2.12(-1.44%)
Nov 12, 2018 148.07 150.14 147.01 147.29 2,152,033 -2.13(-1.42%)
Nov 09, 2018 150.78 151.66 148.52 149.42 3,512,173 -3.50(-2.29%)
Nov 08, 2018 152.18 153.71 150.73 152.92 4,334,690 -1.43(-0.93%)
Nov 07, 2018 152.22 154.35 151.93 154.35 8,243,781 +1.22(+0.80%)
Nov 06, 2018 149.71 153.89 149.56 153.13 2,713,848 +3.28(+2.19%)
Nov 05, 2018 145.84 150.04 145.66 149.86 4,839,973 +1.99(+1.35%)
Nov 02, 2018 148.63 149.69 143.80 147.87 7,388,525 -2.00(-1.33%)
Nov 01, 2018 152.33 153.09 149.81 149.87 12,348,469 -3.21(-2.10%)
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.