Canada markets open in 5 hours 32 minutes

Linde plc (LIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.60+3.98 (+0.95%)
At close: 04:00PM EDT
422.00 -1.60 (-0.38%)
After hours: 06:23PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024418.08425.77418.08423.60423.602,657,419
May 02, 2024425.82425.82413.61419.62419.625,267,300
May 01, 2024442.79449.40441.98442.62442.621,824,100
Apr 30, 2024443.65444.71440.25440.96440.962,172,700
Apr 29, 2024445.77448.13442.28445.07445.071,260,300
Apr 26, 2024439.46445.69439.46443.18443.181,583,800
Apr 25, 2024442.52445.25439.10443.83443.831,442,700
Apr 24, 2024437.21444.61433.38444.32444.321,969,100
Apr 23, 2024446.57448.10444.09445.06445.061,509,900
Apr 22, 2024443.38448.98441.73446.97446.971,345,900
Apr 19, 2024451.97451.97444.09446.30446.301,831,200
Apr 18, 2024450.97451.19445.52446.43446.431,070,300
Apr 17, 2024445.58449.11443.98446.79446.791,216,800
Apr 16, 2024446.74446.86442.86445.78445.781,577,300
Apr 15, 2024449.92453.91443.83444.75444.751,712,000
Apr 12, 2024450.21451.63444.16447.41447.411,976,700
Apr 11, 2024451.58455.97448.28453.00453.001,681,800
Apr 10, 2024453.43453.83449.34450.49450.491,838,200
Apr 09, 2024460.67461.82453.65457.94457.941,472,300
Apr 08, 2024462.87463.09459.49461.67461.671,744,300
Apr 05, 2024457.52465.79456.57464.70464.701,575,900
Apr 04, 2024463.32466.94455.97457.26457.262,258,500
Apr 03, 2024460.82464.34460.18462.47462.471,449,200
Apr 02, 2024462.37464.22460.84461.34461.341,451,100
Apr 01, 2024465.94466.55461.81463.40463.401,027,300
Mar 28, 2024463.63465.91462.61464.32464.321,784,900
Mar 27, 2024462.97467.23460.95466.23466.231,590,600
Mar 26, 2024464.94468.34464.94467.55467.551,265,300
Mar 25, 2024467.21468.27464.45466.90466.901,391,000
Mar 22, 2024464.36469.21462.49468.24468.241,687,400
Mar 21, 2024464.65468.62463.34466.30466.302,723,800
Mar 20, 2024466.29468.28464.13466.79466.792,146,400
Mar 19, 2024467.00468.23464.86466.73466.731,883,100
Mar 18, 2024468.64475.98465.56466.11466.113,026,400
Mar 15, 2024472.61473.84466.38468.23468.2333,347,400
Mar 14, 2024475.93477.00473.09473.94473.943,551,300
Mar 13, 2024469.96477.71469.96474.89474.893,240,000
Mar 13, 20241.39 Dividend
Mar 12, 2024467.39473.21466.89471.47470.083,259,400
Mar 11, 2024473.98473.98466.75469.48468.104,251,500
Mar 08, 2024466.29466.29461.98462.55461.192,469,200
Mar 07, 2024465.00467.77461.63465.29463.922,514,000
Mar 06, 2024458.98465.11458.98463.61462.242,599,800
Mar 05, 2024456.37463.04456.37460.96459.604,102,900
Mar 04, 2024449.21456.66448.73455.60454.262,291,800
Mar 01, 2024448.00450.97447.00449.21447.891,656,100
Feb 29, 2024452.65453.11445.10448.82447.503,684,200
Feb 28, 2024444.11451.73443.52451.20449.871,562,400
Feb 27, 2024443.56444.95441.86444.80443.491,086,300
Feb 26, 2024447.56448.05444.51444.94443.631,286,000
Feb 23, 2024448.30448.54445.31447.56446.241,164,900
Feb 22, 2024441.77447.83438.73447.03445.711,386,900
Feb 21, 2024437.76439.75434.63439.46438.161,230,900
Feb 20, 2024435.59439.40434.19435.96434.671,869,200
Feb 16, 2024432.27434.77430.65431.63430.361,460,800
Feb 15, 2024420.25429.24419.69428.69427.431,721,600
Feb 14, 2024418.87420.85416.62418.40417.171,345,200
Feb 13, 2024418.92419.71414.22416.25415.021,313,300
Feb 12, 2024420.36420.99418.12419.61418.371,272,100
Feb 09, 2024413.81419.84412.29419.42418.181,351,500
Feb 08, 2024419.30419.30413.36414.00412.781,488,900
Feb 07, 2024419.07423.97415.30416.83415.601,985,600
Feb 06, 2024414.89421.00411.36415.56414.333,227,000
Feb 05, 2024396.84401.98396.07400.63399.453,487,800
Feb 02, 2024407.02408.93404.24407.09405.892,218,100
Feb 01, 2024408.27410.00405.31408.65407.451,893,600
Jan 31, 2024409.46410.61403.33404.83403.641,782,000
Jan 30, 2024406.05410.54405.40407.85406.651,647,600
Jan 29, 2024404.78405.87402.26405.61404.411,400,400
Jan 26, 2024404.41405.32401.67404.04402.851,146,600
Jan 25, 2024400.72403.60400.40403.47402.281,550,900
Jan 24, 2024407.07408.39401.00401.28400.101,594,800
Jan 23, 2024405.29408.18402.17407.89406.691,293,900
Jan 22, 2024401.88407.32401.41406.47405.272,105,400
Jan 19, 2024407.12408.00404.26407.38406.182,235,800
Jan 18, 2024407.06408.38403.74407.85406.651,232,200
Jan 17, 2024404.47407.33403.92406.75405.551,369,100
Jan 16, 2024407.48410.61406.00406.65405.451,464,700
Jan 12, 2024408.74409.56405.50408.92407.71849,100
Jan 11, 2024406.78407.00401.64405.96404.761,110,500
Jan 10, 2024404.43406.09404.01405.88404.681,170,600
Jan 09, 2024407.48407.78404.43406.69405.491,256,200
Jan 08, 2024407.86409.99404.36408.29407.091,142,300
Jan 05, 2024409.05410.49406.25409.12407.911,400,100
Jan 04, 2024407.64411.65407.58408.59407.391,517,800
Jan 03, 2024405.90409.86405.29408.71407.511,536,300
Jan 02, 2024409.78411.73406.70409.58408.371,571,900
Dec 29, 2023408.72412.12407.96410.71409.50975,900
Dec 28, 2023410.53410.90409.21409.77408.56814,400
Dec 27, 2023408.00411.35408.00411.21410.00850,900
Dec 26, 2023410.61411.73409.63409.93408.72619,300
Dec 22, 2023410.59412.28408.76410.74409.53838,900
Dec 21, 2023408.02409.40406.61409.13407.921,534,000
Dec 20, 2023410.74411.79405.94406.36405.161,578,500
Dec 19, 2023412.00414.25410.11412.09410.881,344,600
Dec 18, 2023411.90412.99407.77409.10407.891,717,600
Dec 15, 2023407.41410.90404.90407.38406.184,240,400
Dec 14, 2023406.78411.12405.83409.72408.512,220,500
Dec 13, 2023405.94414.17404.67408.74407.533,359,600
Dec 12, 2023425.69434.21420.30426.72425.466,829,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...