LIN - Linde plc

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 195.79 198.03 194.89 195.18 195.18 1,482,693
Oct 14, 2019 194.30 195.31 192.46 192.53 192.53 1,213,700
Oct 11, 2019 192.68 196.54 192.35 194.25 194.25 1,609,600
Oct 10, 2019 190.23 192.06 188.60 191.23 191.23 1,486,200
Oct 09, 2019 186.11 188.04 185.68 187.39 187.39 1,266,600
Oct 08, 2019 187.44 187.45 183.70 184.11 184.11 1,526,600
Oct 07, 2019 186.00 190.34 185.83 188.58 188.58 2,744,100
Oct 04, 2019 185.66 187.38 184.22 186.18 186.18 1,498,100
Oct 03, 2019 183.86 184.98 182.28 184.64 184.64 955,600
Oct 02, 2019 185.93 186.00 182.06 184.11 184.11 1,996,200
Oct 01, 2019 193.93 194.02 188.45 188.55 188.55 1,127,500
Sep 30, 2019 192.52 194.24 192.18 193.72 193.72 1,027,200
Sep 27, 2019 192.16 192.75 190.58 191.55 191.55 873,900
Sep 26, 2019 193.04 193.21 191.48 192.30 192.30 1,345,600
Sep 25, 2019 190.64 192.87 190.33 192.25 192.25 852,100
Sep 24, 2019 193.17 193.84 190.85 191.52 191.52 1,539,800
Sep 23, 2019 192.65 194.00 192.55 193.52 193.52 859,600
Sep 20, 2019 195.49 196.25 193.10 194.11 194.11 2,475,500
Sep 19, 2019 195.69 196.12 193.92 194.24 194.24 1,601,500
Sep 18, 2019 193.45 193.67 191.00 192.66 192.66 1,694,800
Sep 17, 2019 190.34 193.20 189.75 192.24 192.24 1,186,700
Sep 16, 2019 191.60 191.80 187.75 188.52 188.52 1,263,900
Sep 13, 2019 192.49 193.71 191.98 192.16 192.16 1,717,100
Sep 12, 2019 190.65 192.62 189.32 191.57 191.57 1,640,200
Sep 11, 2019 185.67 187.73 185.11 187.61 187.61 1,292,100
Sep 10, 2019 184.11 185.72 183.26 185.72 185.72 1,788,900
Sep 09, 2019 188.10 188.44 185.03 185.21 185.21 2,862,300
Sep 06, 2019 188.52 190.30 187.97 189.52 189.52 1,066,700
Sep 05, 2019 188.70 189.50 187.10 187.10 187.10 1,911,200
Sep 04, 2019 188.04 188.90 186.51 187.56 187.56 1,210,400
Sep 03, 2019 187.27 188.14 186.20 187.23 187.23 1,370,200
Aug 30, 2019 188.50 189.24 187.41 188.91 188.91 1,686,800
Aug 30, 2019 0.875 Dividend
Aug 29, 2019 188.14 188.44 187.07 187.66 186.79 1,458,900
Aug 28, 2019 184.69 185.93 183.86 184.97 184.11 1,122,700
Aug 27, 2019 186.10 186.40 184.37 184.74 183.88 1,477,100
Aug 26, 2019 185.25 185.44 183.83 184.92 184.06 1,226,800
Aug 23, 2019 185.64 187.36 181.60 184.26 183.40 2,119,700
Aug 22, 2019 188.55 189.00 186.61 187.13 186.26 1,446,700
Aug 21, 2019 189.31 189.95 188.61 188.74 187.86 1,074,700
Aug 20, 2019 188.23 189.00 186.30 187.69 186.81 1,364,200
Aug 19, 2019 189.24 190.33 188.31 189.11 188.23 1,232,100
Aug 16, 2019 186.68 189.13 186.56 188.79 187.91 1,198,900
Aug 15, 2019 185.71 187.49 185.07 186.64 185.77 1,508,300
Aug 14, 2019 188.80 190.32 185.49 185.64 184.77 2,441,100
Aug 13, 2019 192.13 195.61 191.50 192.90 192.00 1,678,700
Aug 12, 2019 193.02 194.64 192.01 192.20 191.30 1,891,100
Aug 09, 2019 189.93 192.80 189.72 191.97 191.07 1,600,200
Aug 08, 2019 190.48 193.43 190.00 192.61 191.71 1,927,100
Aug 07, 2019 187.05 191.41 186.62 190.78 189.89 2,078,900
Aug 06, 2019 190.30 190.33 185.90 188.76 187.88 2,352,000
Aug 05, 2019 190.00 193.09 189.22 190.63 189.74 3,074,800
Aug 02, 2019 188.78 189.05 185.83 187.71 186.83 2,556,900
Aug 01, 2019 189.61 193.50 189.16 190.42 189.53 3,762,800
Jul 31, 2019 195.91 196.19 188.99 191.28 190.39 4,160,900
Jul 30, 2019 195.81 197.79 195.75 196.50 195.58 2,466,300
Jul 29, 2019 199.77 200.21 199.25 199.77 198.84 1,468,200
Jul 26, 2019 199.43 201.15 199.32 200.96 200.02 1,191,200
Jul 25, 2019 200.39 200.68 196.53 199.89 198.96 2,084,900
Jul 24, 2019 204.06 204.19 202.20 202.75 201.80 1,102,800
Jul 23, 2019 204.83 206.82 204.19 206.82 205.86 1,064,800
Jul 22, 2019 204.59 204.99 203.17 203.58 202.63 653,400
Jul 19, 2019 202.99 204.61 202.63 203.38 202.43 1,228,300
Jul 18, 2019 202.80 203.68 201.82 203.64 202.69 1,013,800
Jul 17, 2019 203.54 203.85 201.76 201.82 200.88 986,700
Jul 16, 2019 204.13 205.55 202.45 202.59 201.65 1,073,700
Jul 15, 2019 204.19 205.10 203.71 204.07 203.12 869,000
Jul 12, 2019 203.76 204.72 202.98 203.98 203.03 1,027,600
Jul 11, 2019 201.44 203.06 201.03 202.81 201.86 1,225,200
Jul 10, 2019 202.08 202.65 201.46 201.77 200.83 1,062,000
Jul 09, 2019 202.42 202.61 200.71 200.97 200.03 1,160,700
Jul 08, 2019 201.05 203.64 200.88 201.67 200.73 1,277,100
Jul 05, 2019 201.10 203.17 200.10 202.43 201.49 1,741,300
Jul 03, 2019 202.00 203.61 201.71 203.61 202.66 939,500
Jul 02, 2019 202.01 203.97 201.53 203.54 202.59 1,722,400
Jul 01, 2019 203.02 203.19 201.51 203.00 202.05 1,113,300
Jun 28, 2019 199.60 201.72 199.12 200.80 199.86 6,440,600
Jun 27, 2019 198.70 199.95 198.46 199.53 198.60 1,532,100
Jun 26, 2019 202.05 202.31 200.56 200.60 199.66 1,369,900
Jun 25, 2019 204.32 204.32 202.71 202.80 201.85 1,118,800
Jun 24, 2019 202.49 203.87 202.03 203.38 202.43 1,092,500
Jun 21, 2019 202.64 202.99 202.03 202.13 201.19 3,770,300
Jun 20, 2019 203.65 203.71 201.50 202.34 201.40 1,703,300
Jun 19, 2019 202.24 202.47 199.14 200.59 199.65 1,944,700
Jun 18, 2019 204.18 204.76 202.71 204.02 203.07 2,006,900
Jun 17, 2019 202.93 203.61 201.04 201.26 200.32 1,757,200
Jun 14, 2019 202.66 203.23 201.43 202.71 201.76 1,524,000
Jun 13, 2019 203.48 203.89 201.64 202.74 201.79 2,855,100
Jun 12, 2019 201.58 202.28 200.97 201.69 200.75 1,956,300
Jun 11, 2019 201.20 201.82 199.72 200.79 199.85 1,720,000
Jun 10, 2019 200.12 202.00 198.23 200.42 199.49 1,197,400
Jun 07, 2019 200.15 201.11 197.63 200.05 199.12 3,613,300
Jun 06, 2019 194.31 198.06 193.69 197.35 196.43 3,468,200
Jun 05, 2019 191.35 192.80 190.49 192.75 191.85 3,708,800
Jun 04, 2019 187.81 191.35 185.68 191.35 190.46 3,115,200
Jun 03, 2019 181.47 187.41 181.20 187.28 186.41 2,882,600
May 31, 2019 180.30 181.41 179.87 180.55 179.71 1,757,200
May 31, 2019 0.875 Dividend
May 30, 2019 182.92 184.21 182.77 183.41 181.68 1,042,000
May 29, 2019 181.46 183.13 181.21 183.01 181.29 1,405,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...