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 (%)
Jul 31, 2019 181.46 181.72 175.05 177.17 4,492,192 -4.84(-2.66%)
Jul 30, 2019 181.37 183.20 181.31 182.01 2,662,744 -3.03(-1.64%)
Jul 29, 2019 185.04 185.44 184.55 185.04 1,585,145 -1.10(-0.59%)
Jul 26, 2019 184.72 186.31 184.62 186.14 1,285,946 +0.99(+0.54%)
Jul 25, 2019 185.61 185.88 182.03 185.15 2,250,897 -2.65(-1.41%)
Jul 24, 2019 189.01 189.13 187.29 187.80 1,190,567 -3.77(-1.97%)
Jul 23, 2019 189.72 191.57 189.13 191.57 1,149,571 +3.00(+1.59%)
Jul 22, 2019 189.50 189.87 188.19 188.56 705,463 +0.19(+0.10%)
Jul 19, 2019 188.02 189.52 187.69 188.38 1,326,001 -0.24(-0.13%)
Jul 18, 2019 187.84 188.66 186.94 188.62 1,152,531 +1.69(+0.90%)
Jul 17, 2019 188.53 188.81 186.88 186.94 1,065,252 -0.71(-0.38%)
Jul 16, 2019 189.07 190.39 187.52 187.65 1,159,200 -1.37(-0.73%)
Jul 15, 2019 189.13 189.97 188.69 189.02 938,236 +0.08(+0.04%)
Jul 12, 2019 188.73 189.62 188.01 188.94 1,109,319 +1.08(+0.58%)
Jul 11, 2019 186.58 188.08 186.20 187.85 1,322,791 +0.96(+0.52%)
Jul 10, 2019 187.18 187.70 186.60 186.89 1,146,608 +0.74(+0.40%)
Jul 09, 2019 187.49 187.67 185.91 186.15 1,253,086 -0.65(-0.35%)
Jul 08, 2019 186.22 188.62 186.06 186.80 1,378,788 -0.70(-0.37%)
Jul 05, 2019 186.27 188.18 185.34 187.50 1,879,958 -1.09(-0.58%)
Jul 03, 2019 187.10 188.59 186.83 188.59 1,014,204 +0.06(+0.03%)
Jul 02, 2019 187.11 188.93 186.67 188.53 1,859,563 +0.50(+0.27%)
Jul 01, 2019 188.05 188.20 186.65 188.03 1,202,734 +2.04(+1.10%)
Jun 28, 2019 184.88 186.84 184.43 185.99 6,953,354 +1.18(+0.64%)
Jun 27, 2019 184.04 185.20 183.82 184.81 1,654,077 -0.99(-0.53%)
Jun 26, 2019 187.15 187.39 185.77 185.80 1,478,956 -2.04(-1.08%)
Jun 25, 2019 189.25 189.25 187.76 187.84 1,207,875 -0.54(-0.29%)
Jun 24, 2019 187.56 188.83 187.12 188.38 1,179,528 +1.16(+0.62%)
Jun 21, 2019 187.69 188.02 187.13 187.22 4,070,419 -0.19(-0.10%)
Jun 20, 2019 188.63 188.69 186.64 187.42 1,838,920 +1.62(+0.87%)
Jun 19, 2019 187.32 187.54 184.45 185.79 2,099,505 -3.18(-1.68%)
Jun 18, 2019 189.12 189.66 187.76 188.97 2,166,729 +2.56(+1.37%)
Jun 17, 2019 187.96 188.59 186.21 186.42 1,897,141 -1.34(-0.72%)
Jun 14, 2019 187.71 188.24 186.57 187.76 1,645,355 -0.03(-0.01%)
Jun 13, 2019 188.47 188.85 186.77 187.79 3,082,476 +0.97(+0.52%)
Jun 12, 2019 186.71 187.36 186.15 186.81 2,112,034 +0.83(+0.45%)
Jun 11, 2019 186.36 186.94 184.99 185.98 1,856,916 +0.34(+0.18%)
Jun 10, 2019 185.36 187.10 183.61 185.64 1,292,784 +0.34(+0.19%)
Jun 07, 2019 185.39 186.28 183.05 185.29 3,901,025 +2.50(+1.37%)
Jun 06, 2019 179.98 183.45 179.40 182.79 3,743,611 +4.26(+2.39%)
Jun 05, 2019 177.24 178.58 176.44 178.53 4,004,216 +1.30(+0.73%)
Jun 04, 2019 173.96 177.24 171.99 177.24 3,363,290 +3.77(+2.17%)
Jun 03, 2019 168.09 173.59 167.84 173.47 3,112,169 +6.23(+3.73%)
May 31, 2019 167.00 168.03 166.60 167.23 1,897,017 -1.84(-1.09%)
May 30, 2019 168.62 169.81 168.48 169.07 1,107,121 +0.37(+0.22%)
May 29, 2019 167.27 168.81 167.04 168.70 1,524,536 -1.20(-0.71%)
May 28, 2019 172.33 173.10 169.37 169.90 1,608,909 -3.27(-1.89%)
May 24, 2019 172.72 173.44 171.32 173.17 1,095,978 +2.56(+1.50%)
May 23, 2019 171.36 172.42 170.05 170.61 1,430,346 -2.91(-1.68%)
May 22, 2019 173.18 174.89 172.55 173.52 1,448,024 +0.89(+0.52%)
May 21, 2019 172.16 172.79 171.60 172.63 1,140,673 +1.85(+1.09%)
May 20, 2019 171.46 172.54 170.22 170.78 1,501,084 -3.45(-1.98%)
May 17, 2019 173.48 174.64 172.28 174.22 1,885,282 +1.25(+0.72%)
May 16, 2019 170.62 174.20 170.08 172.98 2,024,901 +6.26(+3.75%)
May 15, 2019 164.61 168.11 164.38 166.72 1,284,671 -0.06(-0.03%)
May 14, 2019 165.86 168.10 165.73 166.78 2,201,360 +0.22(+0.13%)
May 13, 2019 165.69 166.86 163.92 166.56 2,525,950 -0.84(-0.50%)
May 10, 2019 160.98 167.97 160.65 167.39 2,724,813 +7.60(+4.75%)
May 09, 2019 159.66 161.05 158.19 159.80 2,169,081 -2.94(-1.81%)
May 08, 2019 160.79 163.65 160.62 162.74 1,371,870 +1.82(+1.13%)
May 07, 2019 162.78 163.04 159.39 160.92 2,223,418 -3.74(-2.27%)
May 06, 2019 163.93 165.31 163.91 164.67 1,526,310 -2.15(-1.29%)
May 03, 2019 165.63 167.28 165.23 166.81 1,354,704 +0.43(+0.26%)
May 02, 2019 164.02 166.38 163.41 166.38 1,834,370 +2.03(+1.23%)
May 01, 2019 165.83 167.03 164.09 164.35 1,104,635 -1.82(-1.09%)
Apr 30, 2019 163.97 166.44 163.52 166.17 1,523,283 +2.91(+1.78%)
Apr 29, 2019 162.97 164.32 162.69 163.25 1,296,776 -1.07(-0.65%)
Apr 26, 2019 161.72 164.32 161.66 164.32 1,609,633 +1.83(+1.12%)
Apr 25, 2019 162.44 162.93 161.25 162.50 2,419,016 -1.24(-0.75%)
Apr 24, 2019 165.02 165.48 163.63 163.73 1,931,202 -1.58(-0.95%)
Apr 23, 2019 164.68 165.67 164.59 165.31 1,948,823 +0.40(+0.24%)
Apr 22, 2019 165.79 166.67 164.85 164.91 1,087,035 -1.38(-0.83%)
Apr 18, 2019 166.04 166.65 165.62 166.30 1,678,518 +0.45(+0.27%)
Apr 17, 2019 166.52 167.64 165.38 165.84 1,804,345 -0.66(-0.39%)
Apr 16, 2019 166.00 166.56 164.82 166.50 1,898,032 +0.44(+0.27%)
Apr 15, 2019 166.06 166.32 165.14 166.06 1,570,829 -0.19(-0.12%)
Apr 12, 2019 166.67 166.97 166.06 166.25 2,076,750 +0.46(+0.28%)
Apr 11, 2019 167.48 167.60 165.72 165.79 2,078,968 -1.08(-0.65%)
Apr 10, 2019 169.05 169.24 165.76 166.87 2,650,890 -1.73(-1.03%)
Apr 09, 2019 170.58 170.58 168.46 168.60 1,505,904 -1.79(-1.05%)
Apr 08, 2019 171.37 171.39 169.75 170.39 1,235,009 +0.20(+0.12%)
Apr 05, 2019 170.16 170.93 169.60 170.19 1,522,415 +0.66(+0.39%)
Apr 04, 2019 169.22 169.65 168.16 169.52 1,596,162 +1.07(+0.64%)
Apr 03, 2019 166.99 170.10 166.51 168.45 2,581,371 +4.35(+2.65%)
Apr 02, 2019 163.47 164.25 162.88 164.10 1,279,788 +1.33(+0.82%)
Apr 01, 2019 163.01 164.25 162.24 162.78 1,943,867 +0.60(+0.37%)
Mar 29, 2019 161.64 162.33 160.29 162.18 2,341,009 +2.06(+1.28%)
Mar 28, 2019 157.59 160.26 157.38 160.12 2,052,988 +3.89(+2.49%)
Mar 27, 2019 156.21 156.76 155.50 156.23 1,975,885 -1.38(-0.88%)
Mar 26, 2019 157.53 157.91 156.42 157.61 1,527,500 +0.90(+0.58%)
Mar 25, 2019 157.60 158.48 156.31 156.71 1,464,128 +0.13(+0.08%)
Mar 22, 2019 158.65 159.25 155.96 156.58 1,501,261 -4.83(-2.99%)
Mar 21, 2019 160.71 162.08 160.12 161.41 1,243,476 -1.41(-0.87%)
Mar 20, 2019 161.64 163.04 160.73 162.82 1,666,705 +2.81(+1.76%)
Mar 19, 2019 161.64 162.05 159.12 160.01 1,357,687 -0.90(-0.56%)
Mar 18, 2019 161.09 161.27 159.87 160.91 1,323,939 -1.73(-1.07%)
Mar 15, 2019 162.50 163.13 160.79 162.64 3,971,905 +2.05(+1.27%)
Mar 14, 2019 160.63 160.80 159.63 160.59 1,120,866 -0.17(-0.10%)
Mar 13, 2019 160.41 161.79 160.07 160.76 1,668,929 +1.91(+1.20%)
Mar 12, 2019 158.35 159.38 157.99 158.85 1,420,238 +0.96(+0.61%)
Mar 11, 2019 156.23 157.92 156.17 157.89 1,289,576 +1.68(+1.07%)
Mar 08, 2019 155.56 156.27 154.65 156.21 1,690,560 +1.83(+1.19%)
Mar 07, 2019 156.12 156.12 153.78 154.38 1,573,113 -1.53(-0.98%)
Mar 06, 2019 155.64 156.41 155.06 155.91 1,070,612 +0.64(+0.41%)
Mar 05, 2019 155.19 156.66 155.19 155.27 1,308,172 -0.24(-0.15%)
Mar 04, 2019 155.19 155.71 153.09 155.51 1,885,448 +0.29(+0.19%)
Mar 01, 2019 162.57 162.91 154.74 155.22 3,290,647 -4.48(-2.81%)
Feb 28, 2019 161.14 161.25 159.57 159.70 1,842,312 -1.16(-0.72%)
Feb 27, 2019 159.84 161.43 159.13 160.86 1,574,920 +0.54(+0.34%)
Feb 26, 2019 160.20 161.22 159.89 160.31 1,886,647 -0.65(-0.41%)
Feb 25, 2019 160.30 161.33 159.84 160.97 1,656,291 +1.03(+0.65%)
Feb 22, 2019 158.78 160.16 158.14 159.94 1,166,924 +1.94(+1.23%)
Feb 21, 2019 158.12 158.83 157.21 158.00 1,883,801 +1.01(+0.65%)
Feb 20, 2019 154.49 157.64 154.49 156.99 2,793,102 +2.25(+1.45%)
Feb 19, 2019 154.87 155.59 154.46 154.74 2,409,593 -0.63(-0.40%)
Feb 15, 2019 157.21 157.37 154.66 155.36 2,791,854 +1.88(+1.22%)
Feb 14, 2019 153.62 154.50 152.96 153.48 1,197,777 -0.81(-0.53%)
Feb 13, 2019 154.03 155.32 153.75 154.29 1,734,981 -0.14(-0.09%)
Feb 12, 2019 151.30 154.45 151.08 154.43 1,922,283 +5.70(+3.83%)
Feb 11, 2019 148.47 148.99 148.07 148.74 1,224,102 +0.12(+0.08%)
Feb 08, 2019 147.56 148.98 146.64 148.62 1,690,017 +0.49(+0.33%)
Feb 07, 2019 149.10 149.56 146.97 148.13 1,476,380 -2.52(-1.67%)
Feb 06, 2019 151.13 151.75 150.29 150.65 1,220,172 -1.45(-0.95%)
Feb 05, 2019 152.34 153.01 151.00 152.09 2,558,589 +1.37(+0.91%)
Feb 04, 2019 152.54 152.74 150.46 150.72 2,278,614 -2.08(-1.36%)
Feb 01, 2019 151.10 152.93 150.68 152.80 1,436,607 +2.53(+1.69%)
Jan 31, 2019 148.58 150.65 147.15 150.27 1,785,487 +0.08(+0.06%)
Jan 30, 2019 149.14 150.95 148.56 150.18 1,207,974 +1.57(+1.05%)
Jan 29, 2019 147.10 149.34 146.89 148.62 1,690,413 +2.77(+1.90%)
Jan 28, 2019 145.44 146.01 144.62 145.84 1,543,113 -0.58(-0.40%)
Jan 25, 2019 146.28 147.59 146.24 146.42 1,347,978 +1.35(+0.93%)
Jan 24, 2019 145.29 145.56 144.20 145.07 2,742,413 -1.44(-0.98%)
Jan 23, 2019 148.02 148.50 145.15 146.51 1,702,652 -1.76(-1.19%)
Jan 22, 2019 148.98 149.13 147.21 148.27 1,843,163 +0.05(+0.03%)
Jan 18, 2019 146.35 148.83 145.66 148.22 2,706,263 +3.25(+2.24%)
Jan 17, 2019 144.17 145.33 144.00 144.97 2,361,079 +0.02(+0.01%)
Jan 16, 2019 145.22 146.03 144.80 144.95 1,506,926 +0.01(+0.01%)
Jan 15, 2019 144.58 145.53 144.30 144.94 2,289,704 -0.73(-0.50%)
Jan 14, 2019 145.99 147.03 145.37 145.67 2,174,846 -2.02(-1.37%)
Jan 11, 2019 148.01 148.19 146.91 147.69 1,497,356 -1.51(-1.01%)
Jan 10, 2019 146.29 149.32 145.97 149.20 2,271,462 +3.12(+2.14%)
Jan 09, 2019 144.48 147.06 144.11 146.07 2,277,969 +0.28(+0.20%)
Jan 08, 2019 143.89 146.16 143.07 145.79 2,394,487 +1.53(+1.06%)
Jan 07, 2019 143.60 145.69 143.02 144.26 1,985,393 -0.13(-0.09%)
Jan 04, 2019 141.80 145.30 141.37 144.38 1,953,950 +4.00(+2.85%)
Jan 03, 2019 142.02 142.28 140.05 140.38 1,926,102 -4.53(-3.12%)
Jan 02, 2019 141.53 145.80 141.52 144.91 1,862,005 +1.07(+0.74%)
Dec 31, 2018 144.02 144.73 141.91 143.84 2,011,119 -0.25(-0.17%)
Dec 28, 2018 144.82 146.16 142.92 144.09 1,720,609 -0.09(-0.06%)
Dec 27, 2018 140.16 144.18 138.83 144.18 3,110,081 +3.38(+2.40%)
Dec 26, 2018 137.12 140.83 134.54 140.80 2,811,263 +4.25(+3.11%)
Dec 24, 2018 140.76 141.42 136.55 136.55 2,263,662 -4.59(-3.25%)
Dec 21, 2018 143.81 145.17 141.07 141.14 5,914,356 -0.87(-0.61%)
Dec 20, 2018 142.40 144.17 140.52 142.01 3,684,357 -1.64(-1.14%)
Dec 19, 2018 145.09 146.11 143.08 143.65 2,840,751 -1.64(-1.13%)
Dec 18, 2018 146.03 146.47 144.38 145.29 2,329,079 +0.26(+0.18%)
Dec 17, 2018 144.90 146.98 143.43 145.03 3,415,663 +0.37(+0.26%)
Dec 14, 2018 145.08 146.08 143.85 144.66 2,560,899 -1.07(-0.73%)
Dec 13, 2018 147.86 148.69 145.00 145.73 2,665,039 -2.27(-1.53%)
Dec 12, 2018 149.01 149.47 146.99 148.00 2,606,339 +2.85(+1.96%)
Dec 11, 2018 148.56 149.76 144.40 145.15 2,769,365 +0.51(+0.35%)
Dec 10, 2018 143.83 145.23 142.06 144.64 2,755,858 +3.86(+2.74%)
Dec 07, 2018 144.01 146.13 140.45 140.78 2,732,298 -3.00(-2.09%)
Dec 06, 2018 146.14 146.59 141.04 143.79 5,191,192 -4.47(-3.02%)
Dec 04, 2018 151.13 151.45 147.91 148.26 2,978,874 -3.25(-2.14%)
Dec 03, 2018 149.61 151.57 147.42 151.50 3,446,596 +4.89(+3.33%)
Nov 30, 2018 144.75 148.05 144.67 146.62 4,278,579 -0.24(-0.16%)
Nov 29, 2018 143.35 147.34 143.21 146.86 3,048,341 +2.78(+1.93%)
Nov 28, 2018 141.53 144.25 139.84 144.07 1,957,041 +3.45(+2.45%)
Nov 27, 2018 143.49 144.40 139.68 140.62 2,740,102 -4.40(-3.03%)
Nov 26, 2018 144.76 145.85 144.62 145.02 2,896,653 +1.04(+0.72%)
Nov 23, 2018 144.60 145.66 143.82 143.98 1,045,209 -2.65(-1.80%)
Nov 21, 2018 146.62 146.62 146.62 0 +1.10(+0.75%)
Nov 20, 2018 145.18 147.67 144.95 145.53 2,334,094 -1.50(-1.02%)
Nov 19, 2018 146.21 148.83 146.05 147.03 2,667,347 +1.31(+0.90%)
Nov 16, 2018 141.72 146.07 141.41 145.72 2,958,046 +2.67(+1.87%)
Nov 15, 2018 143.89 144.08 140.63 143.05 2,993,401 +1.68(+1.19%)
Nov 14, 2018 145.82 145.87 141.04 141.37 2,536,993 -3.29(-2.27%)
Nov 13, 2018 147.69 147.80 144.29 144.66 2,719,697 -2.11(-1.44%)
Nov 12, 2018 147.55 149.61 146.49 146.77 2,159,672 -2.12(-1.42%)
Nov 09, 2018 150.25 151.12 148.00 148.89 3,524,639 -3.48(-2.29%)
Nov 08, 2018 151.64 153.16 150.19 152.38 4,350,076 -1.43(-0.93%)
Nov 07, 2018 151.68 153.81 151.39 153.81 8,273,042 +1.22(+0.80%)
Nov 06, 2018 149.18 153.35 149.03 152.59 2,723,481 +3.26(+2.19%)
Nov 05, 2018 145.33 149.51 145.14 149.33 4,857,152 +1.98(+1.35%)
Nov 02, 2018 148.10 149.16 143.29 147.34 7,414,750 -1.99(-1.33%)
Nov 01, 2018 151.79 152.54 149.28 149.34 12,392,300 -3.20(-2.10%)
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.