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 31, 2022 313.29 314.60 309.12 309.32 2,394,204 -5.99(-1.90%)
Mar 30, 2022 314.33 316.20 312.25 315.31 1,576,643 -0.70(-0.22%)
Mar 29, 2022 317.36 318.59 310.59 316.01 2,596,186 +3.58(+1.15%)
Mar 28, 2022 309.26 312.49 308.94 312.43 1,778,808 +3.78(+1.22%)
Mar 25, 2022 310.49 310.78 305.75 308.65 1,872,910 +0.68(+0.22%)
Mar 24, 2022 299.90 308.06 299.90 307.97 2,185,045 +10.40(+3.49%)
Mar 23, 2022 298.00 300.88 297.23 297.57 1,914,588 -4.68(-1.55%)
Mar 22, 2022 302.03 303.48 299.81 302.25 1,783,876 +1.38(+0.46%)
Mar 21, 2022 301.67 302.57 298.56 300.87 1,607,132 -0.93(-0.31%)
Mar 18, 2022 295.06 302.68 295.06 301.80 3,348,719 +2.22(+0.74%)
Mar 17, 2022 293.30 300.27 292.58 299.58 2,339,312 +4.69(+1.59%)
Mar 16, 2022 293.49 298.55 289.13 294.89 3,656,104 +10.10(+3.55%)
Mar 15, 2022 280.99 285.26 278.25 284.79 3,525,125 +8.46(+3.06%)
Mar 14, 2022 279.52 283.38 275.59 276.33 2,624,210 +4.45(+1.64%)
Mar 11, 2022 279.22 280.34 271.46 271.87 2,073,051 -2.63(-0.96%)
Mar 10, 2022 271.66 279.06 271.29 274.51 2,607,461 -7.86(-2.78%)
Mar 09, 2022 274.22 285.77 271.93 282.37 4,269,221 +20.57(+7.86%)
Mar 08, 2022 263.79 268.68 258.01 261.80 3,232,209 +0.43(+0.17%)
Mar 07, 2022 270.86 271.23 260.28 261.36 3,869,463 -10.07(-3.71%)
Mar 04, 2022 268.47 271.54 266.55 271.43 3,995,883 -5.77(-2.08%)
Mar 03, 2022 280.26 281.48 275.52 277.20 3,205,633 -2.69(-0.96%)
Mar 02, 2022 274.03 281.66 272.41 279.89 3,073,300 +7.37(+2.70%)
Mar 01, 2022 281.63 282.72 270.58 272.52 3,565,938 -10.30(-3.64%)
Feb 28, 2022 277.73 284.25 277.73 282.82 3,351,595 -4.10(-1.43%)
Feb 25, 2022 277.46 287.08 280.10 286.92 2,995,455 +11.81(+4.29%)
Feb 24, 2022 266.92 275.74 266.92 275.12 4,614,841 -5.63(-2.01%)
Feb 23, 2022 285.34 286.56 280.32 280.75 3,517,489 -2.41(-0.85%)
Feb 22, 2022 280.86 284.59 279.45 283.16 3,722,914 -8.94(-3.06%)
Feb 18, 2022 292.10 0 +3.75(+1.30%)
Feb 17, 2022 291.24 291.90 287.41 288.35 2,130,838 -4.69(-1.60%)
Feb 16, 2022 290.61 294.43 288.49 293.04 1,872,025 +1.86(+0.64%)
Feb 15, 2022 289.89 291.87 288.30 291.18 2,874,544 +8.09(+2.86%)
Feb 14, 2022 283.77 285.34 280.01 283.08 1,839,773 -1.18(-0.41%)
Feb 11, 2022 296.07 298.12 283.08 284.26 2,291,097 -13.62(-4.57%)
Feb 10, 2022 298.69 305.60 296.37 297.88 2,589,849 +5.70(+1.95%)
Feb 09, 2022 292.01 294.14 291.03 292.18 1,950,050 +4.08(+1.42%)
Feb 08, 2022 285.99 289.00 284.44 288.10 2,066,216 +2.16(+0.76%)
Feb 07, 2022 286.17 289.00 285.01 285.94 2,626,656 -1.46(-0.51%)
Feb 04, 2022 290.70 293.60 286.94 287.39 3,412,905 -13.33(-4.43%)
Feb 03, 2022 307.74 299.93 300.72 1,613,670 -10.12(-3.26%)
Feb 02, 2022 308.95 312.98 308.63 310.84 1,793,228 +0.85(+0.27%)
Feb 01, 2022 309.06 310.64 304.71 309.99 1,944,852 +2.63(+0.86%)
Jan 31, 2022 299.05 307.57 307.36 2,469,097 +3.61(+1.19%)
Jan 28, 2022 296.44 303.78 294.57 303.75 1,970,180 +3.46(+1.15%)
Jan 27, 2022 299.69 302.90 296.38 300.29 2,230,797 +2.33(+0.78%)
Jan 26, 2022 305.84 306.45 295.97 297.96 2,169,989 -4.50(-1.49%)
Jan 25, 2022 299.35 304.18 295.42 302.45 2,013,179 -2.48(-0.81%)
Jan 24, 2022 302.65 305.53 293.33 304.93 2,983,753 +0.04(+0.01%)
Jan 21, 2022 309.31 310.58 304.29 304.89 1,992,591 -5.36(-1.73%)
Jan 20, 2022 312.32 315.96 309.84 310.25 1,671,074 -0.49(-0.16%)
Jan 19, 2022 313.80 315.21 310.43 310.75 1,494,616 +0.99(+0.32%)
Jan 18, 2022 311.36 312.30 307.15 309.75 2,289,585 -7.20(-2.27%)
Jan 14, 2022 316.96 0 -4.61(-1.43%)
Jan 13, 2022 326.26 327.86 320.97 321.57 1,499,485 -7.60(-2.31%)
Jan 12, 2022 326.29 329.77 325.20 329.17 1,321,305 +4.69(+1.44%)
Jan 11, 2022 322.32 324.52 319.24 324.48 1,629,611 +0.96(+0.30%)
Jan 10, 2022 321.58 323.63 318.90 323.51 1,467,746 -0.82(-0.25%)
Jan 07, 2022 326.01 326.18 321.46 324.33 1,494,052 -1.67(-0.51%)
Jan 06, 2022 332.44 333.23 325.70 326.00 1,710,184 -8.10(-2.42%)
Jan 05, 2022 335.34 339.67 334.02 334.11 1,715,880 +1.54(+0.46%)
Jan 04, 2022 326.92 333.35 326.25 332.56 1,990,587 +5.95(+1.82%)
Jan 03, 2022 334.11 334.28 326.34 326.61 1,570,469 -7.51(-2.25%)
Dec 31, 2021 331.51 334.64 331.42 334.12 847,924 +2.03(+0.61%)
Dec 30, 2021 333.00 333.92 331.55 332.10 959,383 -1.03(-0.31%)
Dec 29, 2021 331.94 334.19 331.73 333.13 831,657 +1.55(+0.47%)
Dec 28, 2021 331.18 332.70 330.71 331.58 960,570 +0.36(+0.11%)
Dec 27, 2021 329.69 331.65 328.57 331.22 1,134,674 +4.10(+1.25%)
Dec 23, 2021 323.44 328.54 323.31 327.12 1,194,317 +3.68(+1.14%)
Dec 22, 2021 320.34 323.62 319.66 323.44 957,426 +2.37(+0.74%)
Dec 21, 2021 318.66 322.14 317.87 321.06 1,089,173 +2.48(+0.78%)
Dec 20, 2021 318.62 318.92 315.39 318.59 1,681,546 -3.39(-1.05%)
Dec 17, 2021 326.12 326.95 321.29 321.97 2,920,461 -5.96(-1.82%)
Dec 16, 2021 328.79 331.12 326.55 327.93 1,503,035 -1.30(-0.40%)
Dec 15, 2021 324.25 329.28 322.73 329.23 1,498,296 +6.62(+2.05%)
Dec 14, 2021 323.28 324.12 321.19 322.62 1,691,470 +0.30(+0.09%)
Dec 13, 2021 321.83 323.58 319.65 322.32 1,054,253 +0.18(+0.06%)
Dec 10, 2021 321.14 322.95 320.97 322.14 1,157,690 +1.81(+0.57%)
Dec 09, 2021 319.29 322.14 318.76 320.32 1,126,612 -1.03(-0.32%)
Dec 08, 2021 322.04 322.17 319.09 321.35 1,420,535 +2.45(+0.77%)
Dec 07, 2021 318.91 320.71 318.27 318.90 1,863,704 +5.42(+1.73%)
Dec 06, 2021 313.61 314.83 311.97 313.48 1,734,488 +4.18(+1.35%)
Dec 03, 2021 313.63 315.38 306.95 309.31 2,661,242 -3.18(-1.02%)
Dec 02, 2021 308.63 313.16 308.05 312.49 2,266,428 +6.53(+2.13%)
Dec 01, 2021 309.24 313.19 305.91 305.96 2,558,620 +0.14(+0.05%)
Nov 30, 2021 307.95 308.36 303.57 305.82 3,377,166 -2.50(-0.81%)
Nov 29, 2021 309.05 310.15 306.28 308.32 1,932,066 +0.16(+0.05%)
Nov 26, 2021 310.66 311.90 306.78 308.15 1,372,116 -6.42(-2.04%)
Nov 24, 2021 312.72 315.58 312.26 314.57 1,380,896 -2.88(-0.91%)
Nov 23, 2021 316.24 318.62 315.81 317.46 1,026,595 +0.49(+0.15%)
Nov 22, 2021 319.88 321.42 316.97 316.97 993,975 -2.35(-0.74%)
Nov 19, 2021 318.97 320.33 317.67 319.32 2,150,306 +1.14(+0.36%)
Nov 18, 2021 318.62 318.31 317.97 318.18 1,833,889 -0.46(-0.14%)
Nov 17, 2021 321.39 321.48 318.25 318.64 1,357,208 -1.43(-0.45%)
Nov 16, 2021 321.01 322.33 319.98 320.07 1,631,973 -1.00(-0.31%)
Nov 15, 2021 323.69 323.69 319.87 321.07 1,326,245 -2.89(-0.89%)
Nov 12, 2021 324.70 324.70 322.56 323.97 1,086,196 +1.31(+0.41%)
Nov 11, 2021 324.50 324.70 322.64 322.66 961,620 -0.92(-0.28%)
Nov 10, 2021 324.59 323.58 1,602,107 -1.92(-0.59%)
Nov 09, 2021 326.81 326.98 324.46 325.50 1,886,035 +1.05(+0.32%)
Nov 08, 2021 322.34 324.81 322.08 324.46 1,507,093 +5.33(+1.67%)
Nov 05, 2021 318.64 319.73 317.85 319.13 1,761,426 +0.47(+0.15%)
Nov 04, 2021 316.64 318.79 315.62 318.66 1,693,919 +2.97(+0.94%)
Nov 03, 2021 317.11 317.32 312.70 315.69 1,931,104 +0.81(+0.26%)
Nov 02, 2021 314.46 316.01 313.39 314.88 2,093,421 +4.42(+1.42%)
Nov 01, 2021 308.97 311.76 306.84 310.46 1,422,815 +3.62(+1.18%)
Oct 29, 2021 305.34 310.22 304.58 306.84 1,967,050 +1.19(+0.39%)
Oct 28, 2021 304.19 306.12 303.39 305.64 1,627,694 -0.97(-0.32%)
Oct 27, 2021 307.12 308.97 304.49 306.62 1,597,859 +2.12(+0.69%)
Oct 26, 2021 305.53 304.41 304.50 1,113,635 +0.09(+0.03%)
Oct 25, 2021 302.87 305.47 301.80 304.41 1,274,732 +2.43(+0.81%)
Oct 22, 2021 300.92 302.79 300.73 301.98 1,263,705 +2.73(+0.91%)
Oct 21, 2021 299.12 299.53 296.46 299.25 891,468 +0.09(+0.03%)
Oct 20, 2021 299.10 299.92 298.19 299.17 775,303 +0.52(+0.17%)
Oct 19, 2021 296.11 298.94 295.08 298.65 1,024,450 +2.61(+0.88%)
Oct 18, 2021 295.38 296.58 293.93 296.04 1,051,284 -0.26(-0.09%)
Oct 15, 2021 296.56 297.55 294.70 296.30 1,280,037 -0.51(-0.17%)
Oct 14, 2021 292.56 297.16 291.88 296.81 1,171,828 +7.48(+2.58%)
Oct 13, 2021 287.20 290.43 286.33 289.33 1,490,714 +4.98(+1.75%)
Oct 12, 2021 284.27 285.58 282.81 284.35 1,106,742 +0.93(+0.33%)
Oct 11, 2021 284.11 286.63 283.29 283.42 778,952 -1.30(-0.46%)
Oct 08, 2021 288.04 288.68 284.23 284.72 946,139 -2.86(-0.99%)
Oct 07, 2021 286.00 290.67 285.93 287.57 1,431,268 +2.99(+1.05%)
Oct 06, 2021 282.46 284.76 279.03 284.58 2,132,865 -1.71(-0.60%)
Oct 05, 2021 283.41 288.05 282.85 286.29 1,414,726 +3.06(+1.08%)
Oct 04, 2021 285.00 286.43 280.69 283.24 1,555,093 -3.08(-1.07%)
Oct 01, 2021 284.09 286.98 281.23 286.31 1,661,780 +4.30(+1.52%)
Sep 30, 2021 287.70 288.82 281.95 282.02 2,169,707 -5.54(-1.93%)
Sep 29, 2021 288.06 288.87 286.76 287.55 1,246,103 -0.76(-0.26%)
Sep 28, 2021 293.70 293.70 286.68 288.31 2,369,600 -8.92(-3.00%)
Sep 27, 2021 298.46 300.19 296.52 297.23 1,062,734 -1.01(-0.34%)
Sep 24, 2021 296.28 299.07 295.89 298.24 963,512 -0.11(-0.04%)
Sep 23, 2021 296.91 299.77 296.60 298.35 1,109,939 +4.14(+1.41%)
Sep 22, 2021 294.21 297.31 293.85 294.20 1,387,744 +1.06(+0.36%)
Sep 21, 2021 293.68 294.24 291.31 293.15 1,265,248 +2.64(+0.91%)
Sep 20, 2021 290.11 292.76 287.97 290.50 1,961,169 -6.83(-2.30%)
Sep 17, 2021 297.37 299.21 294.13 297.34 6,774,941 -3.61(-1.20%)
Sep 16, 2021 301.92 302.68 297.92 300.95 1,282,006 -1.39(-0.46%)
Sep 15, 2021 301.34 302.85 299.49 302.35 1,476,159 +2.49(+0.83%)
Sep 14, 2021 303.39 303.55 298.94 299.86 1,174,063 -1.50(-0.50%)
Sep 13, 2021 302.38 303.35 299.13 301.36 1,408,578 +2.94(+0.99%)
Sep 10, 2021 301.02 302.02 298.10 298.42 1,010,303 -2.17(-0.72%)
Sep 09, 2021 300.81 303.29 300.09 300.59 1,260,038 +1.07(+0.36%)
Sep 08, 2021 301.89 303.59 298.33 299.52 1,583,119 -3.89(-1.28%)
Sep 07, 2021 304.03 304.75 300.67 303.41 1,438,423 +2.12(+0.70%)
Sep 03, 2021 302.24 303.94 301.20 301.29 1,197,202 -2.06(-0.68%)
Sep 02, 2021 302.25 303.44 301.64 303.35 929,050 +2.64(+0.88%)
Sep 01, 2021 300.33 302.25 299.03 300.70 1,096,717 -0.68(-0.23%)
Aug 31, 2021 301.90 302.23 300.31 301.38 1,558,365 -0.92(-0.30%)
Aug 30, 2021 302.33 303.01 301.38 302.30 780,308 +0.97(+0.32%)
Aug 27, 2021 300.14 301.77 299.23 301.34 1,324,580 +3.09(+1.03%)
Aug 26, 2021 300.38 300.74 298.15 298.25 918,616 -1.47(-0.49%)
Aug 25, 2021 297.50 300.39 296.97 299.72 836,555 +0.35(+0.12%)
Aug 24, 2021 300.57 301.12 298.81 299.36 719,277 -0.33(-0.11%)
Aug 23, 2021 299.75 301.16 299.69 299.70 1,031,946 -0.98(-0.32%)
Aug 20, 2021 297.82 300.84 297.68 300.67 1,216,322 +2.57(+0.86%)
Aug 19, 2021 295.31 298.85 294.83 298.11 1,463,996 +1.21(+0.41%)
Aug 18, 2021 299.31 301.17 296.70 296.90 1,334,872 -1.54(-0.52%)
Aug 17, 2021 298.50 299.20 294.86 298.44 1,470,279 +0.16(+0.05%)
Aug 16, 2021 296.86 298.62 295.38 298.28 1,401,385 +1.87(+0.63%)
Aug 13, 2021 295.20 296.43 294.41 296.41 852,252 +2.62(+0.89%)
Aug 12, 2021 295.07 295.72 291.99 293.79 818,885 +0.35(+0.12%)
Aug 11, 2021 294.45 294.97 290.92 293.44 1,882,140 +4.33(+1.50%)
Aug 10, 2021 289.28 291.91 288.32 289.11 1,511,836 -1.42(-0.49%)
Aug 09, 2021 293.26 293.33 289.07 290.53 950,168 -2.50(-0.85%)
Aug 06, 2021 292.17 294.00 291.17 293.03 896,566 +1.00(+0.34%)
Aug 05, 2021 294.50 296.02 291.64 292.03 1,655,972 -0.76(-0.26%)
Aug 04, 2021 291.70 294.80 291.70 292.79 1,541,427 +2.59(+0.89%)
Aug 03, 2021 288.07 290.49 287.45 290.20 1,182,640 +2.59(+0.90%)
Aug 02, 2021 295.77 297.17 287.52 287.62 2,012,139 -6.87(-2.33%)
Jul 30, 2021 289.70 295.84 289.32 294.49 2,626,928 +7.61(+2.65%)
Jul 29, 2021 285.22 287.96 284.85 286.88 1,351,809 +2.48(+0.87%)
Jul 28, 2021 285.54 286.17 284.13 284.40 1,110,112 -1.91(-0.67%)
Jul 27, 2021 285.15 288.01 283.23 286.30 1,619,359 +0.36(+0.13%)
Jul 26, 2021 286.96 287.44 284.39 285.94 1,459,684 -0.33(-0.11%)
Jul 23, 2021 284.72 286.47 283.75 286.27 1,151,142 +3.44(+1.22%)
Jul 22, 2021 284.21 284.58 282.17 282.83 954,716 +0.98(+0.35%)
Jul 21, 2021 279.66 282.35 279.29 281.85 1,430,282 +3.67(+1.32%)
Jul 20, 2021 273.29 279.28 272.68 278.18 2,060,069 +5.46(+2.00%)
Jul 19, 2021 273.26 273.45 270.88 272.72 1,793,407 -5.17(-1.86%)
Jul 16, 2021 280.48 280.86 277.01 277.89 1,363,544 -1.90(-0.68%)
Jul 15, 2021 277.08 281.18 276.86 279.79 1,274,461 +0.92(+0.33%)
Jul 14, 2021 278.59 279.86 277.35 278.87 1,154,732 +1.31(+0.47%)
Jul 13, 2021 279.68 280.27 276.71 277.56 1,401,825 -2.68(-0.96%)
Jul 12, 2021 280.08 282.29 279.48 280.24 1,443,462 -0.18(-0.06%)
Jul 09, 2021 278.69 281.49 277.90 280.42 1,467,415 +5.48(+1.99%)
Jul 08, 2021 275.50 275.87 272.76 274.94 1,656,659 -5.31(-1.89%)
Jul 07, 2021 278.09 280.48 277.18 280.25 1,282,465 +3.86(+1.40%)
Jul 06, 2021 279.21 279.66 275.40 276.39 1,344,500 -3.12(-1.12%)
Jul 02, 2021 278.50 280.08 277.38 279.51 1,113,137 +0.88(+0.32%)
Jul 01, 2021 277.53 278.69 276.83 278.63 1,497,667 +1.67(+0.60%)
Jun 30, 2021 276.10 277.71 275.86 276.96 1,614,576 -1.22(-0.44%)
Jun 29, 2021 279.51 280.80 277.55 278.18 1,233,545 +0.65(+0.23%)
Jun 28, 2021 276.84 277.69 275.14 277.53 2,055,619 +4.39(+1.61%)
Jun 25, 2021 273.17 274.84 271.12 273.14 24,437,886 -0.02(-0.01%)
Jun 24, 2021 275.25 275.66 272.86 273.16 3,261,171 +0.35(+0.13%)
Jun 23, 2021 277.57 278.16 272.35 272.81 2,801,604 -5.36(-1.93%)
Jun 22, 2021 278.59 279.24 277.20 278.16 2,512,331 +1.94(+0.70%)
Jun 21, 2021 274.63 276.51 273.40 276.23 2,382,841 +6.05(+2.24%)
Jun 18, 2021 272.19 273.57 270.15 270.18 4,052,501 -5.00(-1.82%)
Jun 17, 2021 276.62 277.31 273.38 275.18 2,502,881 -2.22(-0.80%)
Jun 16, 2021 282.37 282.60 277.19 277.40 2,467,573 -1.29(-0.46%)
Jun 15, 2021 281.37 281.39 276.82 278.70 2,099,683 +0.00(+0.00%)
Jun 14, 2021 278.78 279.31 275.85 278.70 1,554,677 -0.30(-0.11%)
Jun 11, 2021 279.34 280.39 277.78 278.99 1,500,663 +0.85(+0.31%)
Jun 10, 2021 279.88 280.81 278.02 278.14 1,368,457 -0.14(-0.05%)
Jun 09, 2021 280.04 282.13 277.99 278.29 1,796,287 -1.94(-0.69%)
Jun 08, 2021 281.16 281.93 279.13 280.22 1,797,283 +0.88(+0.32%)
Jun 07, 2021 284.93 285.48 278.91 279.34 3,748,878 -7.93(-2.76%)
Jun 04, 2021 287.37 289.07 286.02 287.27 1,421,951 +1.48(+0.52%)
Jun 03, 2021 285.13 286.17 283.62 285.80 1,678,688 -1.50(-0.52%)
Jun 02, 2021 289.62 289.68 286.75 287.29 1,642,599 -1.26(-0.44%)
Jun 01, 2021 291.33 291.85 287.61 288.56 1,520,589 +1.58(+0.55%)
May 28, 2021 288.87 289.25 286.40 286.97 1,498,858 -0.17(-0.06%)
May 27, 2021 287.10 288.03 286.18 287.14 1,792,109 +0.96(+0.34%)
May 26, 2021 287.45 287.92 283.98 286.18 1,478,656 -1.41(-0.49%)
May 25, 2021 288.70 288.97 286.61 287.59 1,393,546 -0.02(-0.01%)
May 24, 2021 287.50 289.33 286.92 287.61 1,108,595 +2.58(+0.90%)
May 21, 2021 286.15 288.34 284.81 285.03 2,014,865 +0.42(+0.15%)
May 20, 2021 284.02 287.18 284.02 284.61 1,333,442 +1.97(+0.70%)
May 19, 2021 281.32 283.05 278.32 282.65 1,972,537 -1.84(-0.65%)
May 18, 2021 287.65 288.13 284.31 284.49 1,367,878 -2.75(-0.96%)
May 17, 2021 288.49 289.46 285.44 287.24 1,197,456 -0.28(-0.10%)
May 14, 2021 285.99 288.15 285.42 287.51 1,268,058 +3.07(+1.08%)
May 13, 2021 281.22 285.24 280.51 284.44 1,645,052 +3.79(+1.35%)
May 12, 2021 281.57 284.27 280.00 280.65 1,860,318 -4.42(-1.55%)
May 11, 2021 283.60 287.30 282.86 285.07 1,712,496 -2.29(-0.80%)
May 10, 2021 288.40 290.09 287.36 287.36 1,776,225 +1.99(+0.70%)
May 07, 2021 284.97 287.27 283.47 285.38 1,973,137 +2.41(+0.85%)
May 06, 2021 281.61 283.06 278.37 282.96 2,653,116 +4.57(+1.64%)
May 05, 2021 276.58 279.50 273.74 278.39 1,849,208 +8.22(+3.04%)
May 04, 2021 271.39 272.91 269.17 270.17 2,411,096 -5.44(-1.97%)
May 03, 2021 274.31 276.45 274.09 275.61 1,021,177 +2.73(+1.00%)
Apr 30, 2021 275.26 275.54 272.46 272.88 2,024,385 -3.34(-1.21%)
Apr 29, 2021 275.29 276.22 272.97 276.22 1,351,692 +2.10(+0.77%)
Apr 28, 2021 275.35 277.39 273.94 274.12 1,431,138 -2.93(-1.06%)
Apr 27, 2021 275.48 277.66 274.60 277.05 1,256,731 +0.66(+0.24%)
Apr 26, 2021 278.79 278.81 275.68 276.39 949,311 -1.99(-0.71%)
Apr 23, 2021 275.30 279.16 274.80 278.38 1,351,999 +2.77(+1.00%)
Apr 22, 2021 277.50 278.58 275.10 275.61 974,845 -3.12(-1.12%)
Apr 21, 2021 274.65 279.23 274.45 278.73 1,232,241 +5.85(+2.14%)
Apr 20, 2021 274.13 274.80 272.74 272.88 1,679,465 -2.49(-0.90%)
Apr 19, 2021 276.84 276.98 274.02 275.37 1,755,163 -1.44(-0.52%)
Apr 16, 2021 275.74 277.46 275.44 276.81 1,366,350 +1.90(+0.69%)
Apr 15, 2021 273.99 275.71 273.62 274.91 1,517,982 +2.79(+1.02%)
Apr 14, 2021 271.93 273.52 271.24 272.13 1,388,314 -1.18(-0.43%)
Apr 13, 2021 272.52 274.74 272.24 273.31 1,616,765 +0.82(+0.30%)
Apr 12, 2021 270.19 273.39 270.19 272.49 1,550,186 +0.60(+0.22%)
Apr 09, 2021 270.92 272.30 268.96 271.89 1,675,046 +2.48(+0.92%)
Apr 08, 2021 270.24 271.26 269.14 269.40 2,098,937 +0.81(+0.30%)
Apr 07, 2021 270.64 271.52 267.73 268.59 3,159,433 -2.63(-0.97%)
Apr 06, 2021 271.60 272.29 269.57 271.23 1,692,790 -1.23(-0.45%)
Apr 05, 2021 269.75 273.97 269.75 272.46 1,466,468 +4.35(+1.62%)
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.