LIN - Linde plc

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 186.68 189.13 185.07 188.79 188.79 1,186,800
Aug 15, 2019 185.71 187.49 185.07 186.64 186.64 1,505,700
Aug 14, 2019 188.80 190.32 185.49 185.64 185.64 2,441,100
Aug 13, 2019 192.13 195.61 191.50 192.90 192.90 1,678,700
Aug 12, 2019 193.02 194.64 192.01 192.20 192.20 1,621,600
Aug 09, 2019 189.93 192.80 189.72 191.97 191.97 1,600,200
Aug 08, 2019 190.48 193.43 190.00 192.61 192.61 1,927,100
Aug 07, 2019 187.05 191.41 186.62 190.78 190.78 2,078,900
Aug 06, 2019 190.30 190.33 185.90 188.76 188.76 2,352,000
Aug 05, 2019 190.00 193.09 189.22 190.63 190.63 3,074,800
Aug 02, 2019 188.78 189.05 185.83 187.71 187.71 2,556,900
Aug 01, 2019 189.61 193.50 189.16 190.42 190.42 3,762,800
Jul 31, 2019 195.91 196.19 188.99 191.28 191.28 4,160,900
Jul 30, 2019 195.81 197.79 195.75 196.50 196.50 2,466,300
Jul 29, 2019 199.77 200.21 199.25 199.77 199.77 1,468,200
Jul 26, 2019 199.43 201.15 199.32 200.96 200.96 1,191,200
Jul 25, 2019 200.39 200.68 196.53 199.89 199.89 2,084,900
Jul 24, 2019 204.06 204.19 202.20 202.75 202.75 1,102,800
Jul 23, 2019 204.83 206.82 204.19 206.82 206.82 1,064,800
Jul 22, 2019 204.59 204.99 203.17 203.58 203.58 653,400
Jul 19, 2019 202.99 204.61 202.63 203.38 203.38 1,228,300
Jul 18, 2019 202.80 203.68 201.82 203.64 203.64 1,067,500
Jul 17, 2019 203.54 203.85 201.76 201.82 201.82 986,700
Jul 16, 2019 204.13 205.55 202.45 202.59 202.59 1,073,700
Jul 15, 2019 204.19 205.10 203.71 204.07 204.07 869,000
Jul 12, 2019 203.76 204.72 202.98 203.98 203.98 1,027,600
Jul 11, 2019 201.44 203.06 201.03 202.81 202.81 1,225,200
Jul 10, 2019 202.08 202.65 201.46 201.77 201.77 1,062,000
Jul 09, 2019 202.42 202.61 200.71 200.97 200.97 1,160,700
Jul 08, 2019 201.05 203.64 200.88 201.67 201.67 1,277,100
Jul 05, 2019 201.10 203.17 200.10 202.43 202.43 1,741,300
Jul 03, 2019 202.00 203.61 201.71 203.61 203.61 939,500
Jul 02, 2019 202.01 203.97 201.53 203.54 203.54 1,722,400
Jul 01, 2019 203.02 203.19 201.51 203.00 203.00 1,113,300
Jun 28, 2019 199.60 201.72 199.12 200.80 200.80 6,440,600
Jun 27, 2019 198.70 199.95 198.46 199.53 199.53 1,532,100
Jun 26, 2019 202.05 202.31 200.56 200.60 200.60 1,369,900
Jun 25, 2019 204.32 204.32 202.71 202.80 202.80 1,118,800
Jun 24, 2019 202.49 203.87 202.03 203.38 203.38 1,092,500
Jun 21, 2019 202.64 202.99 202.03 202.13 202.13 3,770,300
Jun 20, 2019 203.65 203.71 201.50 202.34 202.34 1,703,300
Jun 19, 2019 202.24 202.47 199.14 200.59 200.59 1,944,700
Jun 18, 2019 204.18 204.76 202.71 204.02 204.02 2,006,900
Jun 17, 2019 202.93 203.61 201.04 201.26 201.26 1,757,200
Jun 14, 2019 202.66 203.23 201.43 202.71 202.71 1,524,000
Jun 13, 2019 203.48 203.89 201.64 202.74 202.74 2,855,100
Jun 12, 2019 201.58 202.28 200.97 201.69 201.69 1,956,300
Jun 11, 2019 201.20 201.82 199.72 200.79 200.79 1,720,000
Jun 10, 2019 200.12 202.00 198.23 200.42 200.42 1,197,400
Jun 07, 2019 200.15 201.11 197.63 200.05 200.05 3,613,300
Jun 06, 2019 194.31 198.06 193.69 197.35 197.35 3,468,200
Jun 05, 2019 191.35 192.80 190.49 192.75 192.75 3,708,800
Jun 04, 2019 187.81 191.35 185.68 191.35 191.35 3,115,200
Jun 03, 2019 181.47 187.41 181.20 187.28 187.28 2,882,600
May 31, 2019 180.30 181.41 179.87 180.55 180.55 1,757,200
May 31, 2019 0.875 Dividend
May 30, 2019 182.92 184.21 182.77 183.41 182.54 1,042,000
May 29, 2019 181.46 183.13 181.21 183.01 182.14 1,405,400
May 28, 2019 186.94 187.78 183.73 184.31 183.43 1,483,100
May 24, 2019 187.37 188.15 185.85 187.86 186.96 1,025,300
May 23, 2019 185.89 187.04 184.47 185.08 184.20 1,318,500
May 22, 2019 187.87 189.72 187.18 188.24 187.34 1,334,800
May 21, 2019 186.76 187.44 186.15 187.27 186.38 1,051,500
May 20, 2019 186.00 187.17 184.65 185.26 184.38 1,383,700
May 17, 2019 188.19 189.45 186.89 189.00 188.10 1,737,900
May 16, 2019 185.09 188.97 184.50 187.65 186.75 1,866,600
May 15, 2019 178.57 182.37 178.32 180.86 180.00 1,184,200
May 14, 2019 180.31 182.36 179.78 180.92 180.06 2,029,300
May 13, 2019 179.74 181.01 177.82 180.68 179.82 2,328,500
May 10, 2019 174.63 182.22 174.27 181.59 180.72 2,511,800
May 09, 2019 173.20 174.71 171.60 173.35 172.52 1,999,500
May 08, 2019 174.43 177.53 174.24 176.54 175.70 1,264,600
May 07, 2019 176.58 176.87 172.91 174.57 173.74 2,049,600
May 06, 2019 177.83 179.33 177.81 178.63 177.78 1,407,000
May 03, 2019 179.68 181.47 179.24 180.96 180.10 1,248,900
May 02, 2019 177.93 180.49 177.27 180.49 179.63 1,691,000
May 01, 2019 179.89 181.20 178.01 178.29 177.44 1,018,300
Apr 30, 2019 177.87 180.56 177.39 180.26 179.40 1,404,200
Apr 29, 2019 176.79 178.26 176.49 177.10 176.26 1,195,400
Apr 26, 2019 175.44 178.26 175.37 178.26 177.41 1,483,900
Apr 25, 2019 176.22 176.75 174.92 176.28 175.44 2,229,900
Apr 24, 2019 179.01 179.51 177.51 177.62 176.77 1,780,200
Apr 23, 2019 178.65 179.72 178.55 179.33 178.47 1,796,500
Apr 22, 2019 179.85 180.80 178.83 178.90 178.05 1,002,100
Apr 18, 2019 180.12 180.79 179.67 180.40 179.54 1,547,300
Apr 17, 2019 180.64 181.86 179.40 179.91 179.05 1,663,300
Apr 16, 2019 180.08 180.68 178.80 180.62 179.76 1,749,700
Apr 15, 2019 180.14 180.43 179.14 180.14 179.28 1,448,000
Apr 12, 2019 180.80 181.13 180.14 180.35 179.49 1,914,500
Apr 11, 2019 181.68 181.81 179.77 179.85 178.99 1,916,400
Apr 10, 2019 183.39 183.59 179.82 181.02 180.16 2,443,700
Apr 09, 2019 185.05 185.05 182.75 182.90 182.03 1,388,200
Apr 08, 2019 185.90 185.92 184.15 184.84 183.96 1,138,500
Apr 05, 2019 184.59 185.43 183.98 184.62 183.74 1,403,400
Apr 04, 2019 183.57 184.04 182.42 183.90 183.02 1,471,400
Apr 03, 2019 181.15 184.53 180.63 182.74 181.87 2,379,600
Apr 02, 2019 177.33 178.18 176.69 178.02 177.17 1,179,700
Apr 01, 2019 176.84 178.18 176.00 176.58 175.74 1,791,900
Mar 29, 2019 175.35 176.10 173.88 175.93 175.09 2,158,100
Mar 28, 2019 170.96 173.85 170.73 173.70 172.87 1,892,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...