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 (%)
May 31, 2022 314.18 317.47 312.68 314.40 2,582,917 -4.79(-1.50%)
May 27, 2022 313.66 319.37 313.12 319.20 1,940,396 +9.01(+2.90%)
May 26, 2022 307.50 311.57 307.14 310.19 2,738,227 +4.34(+1.42%)
May 25, 2022 308.67 309.91 303.37 305.85 2,333,954 -4.49(-1.45%)
May 24, 2022 310.84 311.46 305.70 310.35 1,763,474 +0.07(+0.02%)
May 23, 2022 309.79 313.29 308.64 310.28 2,045,865 +5.07(+1.66%)
May 20, 2022 305.52 306.72 297.60 305.20 2,449,529 +4.34(+1.44%)
May 19, 2022 298.71 304.15 298.20 300.87 2,021,827 +0.61(+0.20%)
May 18, 2022 304.66 306.22 299.13 300.26 1,793,826 -8.42(-2.73%)
May 17, 2022 306.89 308.81 304.96 308.68 1,450,456 +9.03(+3.01%)
May 16, 2022 297.62 301.77 295.28 299.65 1,651,047 +0.65(+0.22%)
May 13, 2022 293.69 301.33 293.01 299.00 1,905,776 +7.19(+2.47%)
May 12, 2022 287.12 292.76 286.94 291.80 2,535,476 +0.86(+0.30%)
May 11, 2022 288.64 297.02 287.99 290.94 1,816,732 +1.04(+0.36%)
May 10, 2022 296.51 296.94 288.65 289.90 2,607,725 -0.86(-0.30%)
May 09, 2022 294.11 295.93 290.33 290.77 2,107,054 -8.12(-2.72%)
May 06, 2022 295.81 300.01 294.17 298.89 2,347,340 -3.82(-1.26%)
May 05, 2022 308.79 309.56 299.64 302.71 1,827,554 -9.33(-2.99%)
May 04, 2022 304.85 312.68 302.26 312.04 1,786,667 +7.97(+2.62%)
May 03, 2022 304.18 306.67 302.05 304.07 1,829,807 +0.70(+0.23%)
May 02, 2022 304.60 305.66 297.19 303.37 2,267,123 +1.29(+0.43%)
Apr 29, 2022 303.61 308.81 301.13 302.09 2,628,322 -3.13(-1.02%)
Apr 28, 2022 295.83 306.50 293.43 305.21 3,412,908 +7.89(+2.65%)
Apr 27, 2022 294.74 300.25 293.86 297.32 2,696,261 +3.40(+1.16%)
Apr 26, 2022 301.78 303.62 293.92 293.92 2,582,037 -10.13(-3.33%)
Apr 25, 2022 301.45 304.23 296.82 304.05 2,368,444 +4.13(+1.38%)
Apr 22, 2022 312.45 312.45 299.25 299.92 2,424,235 -14.19(-4.52%)
Apr 21, 2022 320.71 321.79 313.34 314.10 1,523,252 -1.94(-0.61%)
Apr 20, 2022 309.79 317.49 309.79 316.04 2,021,025 +7.96(+2.58%)
Apr 19, 2022 305.12 309.06 304.60 308.08 2,008,498 +0.59(+0.19%)
Apr 18, 2022 308.41 309.77 305.70 307.49 945,761 -0.95(-0.31%)
Apr 14, 2022 308.86 310.55 306.60 308.44 1,843,671 -0.71(-0.23%)
Apr 13, 2022 304.06 309.32 303.61 309.14 1,248,410 +5.08(+1.67%)
Apr 12, 2022 304.94 307.56 302.99 304.06 1,887,688 -3.05(-0.99%)
Apr 11, 2022 307.79 309.31 306.73 307.11 1,276,140 -0.65(-0.21%)
Apr 08, 2022 307.45 311.29 307.09 307.76 1,401,537 -0.22(-0.07%)
Apr 07, 2022 306.75 309.34 304.41 307.98 1,519,470 +2.91(+0.95%)
Apr 06, 2022 306.02 306.89 302.25 305.08 2,331,434 -6.51(-2.09%)
Apr 05, 2022 310.68 314.75 310.52 311.58 1,422,567 +0.32(+0.10%)
Apr 04, 2022 310.23 311.79 309.08 311.27 1,344,331 -1.25(-0.40%)
Apr 01, 2022 310.73 312.68 310.23 312.51 1,526,068 +3.20(+1.03%)
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%)
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.