LIN - Linde plc

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 23, 2019 185.89 187.01 184.58 185.19 185.19 487,391
May 22, 2019 187.87 189.72 187.18 188.24 188.24 1,334,800
May 21, 2019 186.76 187.44 186.15 187.27 187.27 1,051,500
May 20, 2019 186.00 187.17 184.65 185.26 185.26 1,383,700
May 17, 2019 188.19 189.45 186.89 189.00 189.00 1,737,900
May 16, 2019 185.09 188.97 184.50 187.65 187.65 1,866,600
May 15, 2019 178.57 182.37 178.32 180.86 180.86 1,184,200
May 14, 2019 180.31 182.36 179.78 180.92 180.92 2,029,300
May 13, 2019 179.74 181.01 177.82 180.68 180.68 2,328,500
May 10, 2019 174.63 182.22 174.27 181.59 181.59 2,511,800
May 09, 2019 173.20 174.71 171.60 173.35 173.35 1,999,500
May 08, 2019 174.43 177.53 174.24 176.54 176.54 1,264,600
May 07, 2019 176.58 176.87 172.91 174.57 174.57 2,049,600
May 06, 2019 177.83 179.33 177.81 178.63 178.63 1,407,000
May 03, 2019 179.68 181.47 179.24 180.96 180.96 1,248,900
May 02, 2019 177.93 180.49 177.27 180.49 180.49 1,691,000
May 01, 2019 179.89 181.20 178.01 178.29 178.29 1,018,300
Apr 30, 2019 177.87 180.56 177.39 180.26 180.26 1,404,200
Apr 29, 2019 176.79 178.26 176.49 177.10 177.10 1,195,400
Apr 26, 2019 175.44 178.26 175.37 178.26 178.26 1,483,900
Apr 25, 2019 176.22 176.75 174.92 176.28 176.28 2,229,900
Apr 24, 2019 179.01 179.51 177.51 177.62 177.62 1,780,200
Apr 23, 2019 178.65 179.72 178.55 179.33 179.33 1,796,500
Apr 22, 2019 179.85 180.80 178.83 178.90 178.90 1,002,100
Apr 18, 2019 180.12 180.79 179.67 180.40 180.40 1,547,300
Apr 17, 2019 180.64 181.86 179.40 179.91 179.91 1,663,300
Apr 16, 2019 180.08 180.68 178.80 180.62 180.62 1,749,700
Apr 15, 2019 180.14 180.43 179.14 180.14 180.14 1,448,000
Apr 12, 2019 180.80 181.13 180.14 180.35 180.35 1,914,500
Apr 11, 2019 181.68 181.81 179.77 179.85 179.85 1,916,400
Apr 10, 2019 183.39 183.59 179.82 181.02 181.02 2,443,700
Apr 09, 2019 185.05 185.05 182.75 182.90 182.90 1,388,200
Apr 08, 2019 185.90 185.92 184.15 184.84 184.84 1,138,500
Apr 05, 2019 184.59 185.43 183.98 184.62 184.62 1,403,400
Apr 04, 2019 183.57 184.04 182.42 183.90 183.90 1,471,400
Apr 03, 2019 181.15 184.53 180.63 182.74 182.74 2,379,600
Apr 02, 2019 177.33 178.18 176.69 178.02 178.02 1,179,700
Apr 01, 2019 176.84 178.18 176.00 176.58 176.58 1,791,900
Mar 29, 2019 175.35 176.10 173.88 175.93 175.93 2,158,100
Mar 28, 2019 170.96 173.85 170.73 173.70 173.70 1,892,500
Mar 27, 2019 169.46 170.05 168.69 169.48 169.48 1,821,400
Mar 26, 2019 170.89 171.30 169.69 170.98 170.98 1,408,100
Mar 25, 2019 170.97 171.92 169.56 170.00 170.00 1,349,700
Mar 22, 2019 172.10 172.76 169.19 169.86 169.86 1,384,000
Mar 21, 2019 174.34 175.83 173.70 175.10 175.10 1,146,300
Mar 20, 2019 175.35 176.87 174.36 176.63 176.63 1,536,400
Mar 19, 2019 175.35 175.79 172.62 173.58 173.58 1,251,600
Mar 18, 2019 174.75 174.95 173.43 174.55 174.55 1,220,400
Mar 15, 2019 176.28 176.96 174.43 176.43 176.43 3,661,400
Mar 14, 2019 174.25 174.44 173.17 174.21 174.21 1,033,200
Mar 13, 2019 174.01 175.51 173.64 174.39 174.39 1,538,500
Mar 12, 2019 171.78 172.90 171.39 172.32 172.32 1,309,200
Mar 11, 2019 169.48 171.31 169.42 171.28 171.28 1,188,800
Mar 08, 2019 168.75 169.52 167.76 169.46 169.46 1,558,400
Mar 07, 2019 169.36 169.36 166.82 167.47 167.47 1,450,100
Mar 07, 2019 0.875 Dividend
Mar 06, 2019 168.84 169.68 168.21 169.13 168.26 986,800
Mar 05, 2019 168.35 169.94 168.35 168.44 167.57 1,205,900
Mar 04, 2019 168.35 168.91 166.07 168.70 167.83 1,738,100
Mar 01, 2019 176.36 176.73 167.86 168.38 167.51 3,033,500
Feb 28, 2019 174.81 174.93 173.10 173.24 172.34 1,698,300
Feb 27, 2019 173.40 175.12 172.63 174.50 173.60 1,451,800
Feb 26, 2019 173.79 174.89 173.45 173.91 173.01 1,739,200
Feb 25, 2019 173.89 175.01 173.39 174.62 173.72 1,526,800
Feb 22, 2019 172.24 173.74 171.55 173.50 172.60 1,075,700
Feb 21, 2019 170.98 172.30 170.54 171.40 170.51 1,736,500
Feb 20, 2019 167.59 171.01 167.59 170.30 169.42 2,574,800
Feb 19, 2019 168.00 168.78 167.56 167.86 166.99 2,221,200
Feb 15, 2019 170.54 170.71 167.77 168.54 167.67 2,573,600
Feb 14, 2019 166.65 167.60 165.93 166.50 165.64 1,104,100
Feb 13, 2019 167.09 168.49 166.79 167.38 166.51 1,599,300
Feb 12, 2019 164.13 167.55 163.89 167.53 166.66 1,772,000
Feb 11, 2019 161.06 161.62 160.63 161.35 160.52 1,128,400
Feb 08, 2019 160.07 161.61 159.08 161.22 160.39 1,557,900
Feb 07, 2019 161.75 162.24 159.43 160.69 159.86 1,361,000
Feb 06, 2019 163.95 164.62 163.04 163.42 162.57 1,124,800
Feb 05, 2019 165.26 165.99 163.80 164.99 164.14 2,358,600
Feb 04, 2019 165.48 165.69 163.22 163.50 162.65 2,106,500
Feb 01, 2019 163.91 165.90 163.46 165.76 164.90 1,324,300
Jan 31, 2019 161.18 163.42 159.63 163.01 162.17 1,645,900
Jan 30, 2019 161.79 163.75 161.16 162.92 162.08 1,113,500
Jan 29, 2019 159.57 162.00 159.35 161.22 160.39 1,558,300
Jan 28, 2019 157.78 158.39 156.88 158.21 157.39 1,422,500
Jan 25, 2019 158.69 160.11 158.64 158.84 158.02 1,242,700
Jan 24, 2019 157.61 157.91 156.43 157.37 156.56 2,528,000
Jan 23, 2019 160.57 161.09 157.46 158.93 158.11 1,569,500
Jan 22, 2019 161.61 161.78 159.69 160.84 160.01 1,699,100
Jan 18, 2019 158.76 161.45 158.01 160.79 159.96 2,494,800
Jan 17, 2019 156.40 157.65 156.21 157.26 156.45 2,176,500
Jan 16, 2019 157.53 158.42 157.08 157.24 156.43 1,382,100
Jan 15, 2019 156.84 157.87 156.54 157.23 156.42 2,110,700
Jan 14, 2019 158.37 159.50 157.70 158.02 157.20 2,004,800
Jan 11, 2019 160.56 160.76 159.37 160.21 159.38 1,380,400
Jan 10, 2019 158.70 161.98 158.35 161.85 161.01 2,093,900
Jan 09, 2019 156.73 159.53 156.33 158.46 157.64 2,099,900
Jan 08, 2019 156.09 158.56 155.20 158.15 157.33 2,207,300
Jan 07, 2019 155.78 158.04 155.15 156.49 155.68 1,830,200
Jan 04, 2019 153.83 157.62 153.36 156.63 155.82 1,801,300
Jan 03, 2019 154.06 154.35 151.93 152.29 151.50 1,775,500
Jan 02, 2019 153.53 158.16 153.52 157.20 156.39 1,716,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...