Quantcast

Linde plc Ordinary Share Historical Stock Prices

LIN 
$179.33
*  
0.43
0.24%
Get LIN Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading LIN now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    LIN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 178.63 179.72 178.55 179.33 1,796,474
04/23/2019 178.65 179.72 178.55 179.33 1,796,474
04/22/2019 179.85 180.8 178.83 178.9 1,002,056
04/18/2019 180.12 180.785 179.67 180.4 1,547,307
04/17/2019 180.64 181.86 179.4 179.91 1,663,290
04/16/2019 180.08 180.68 178.8 180.62 1,748,894
04/15/2019 180.14 180.43 179.14 180.14 1,448,029
04/12/2019 180.8 181.13 180.14 180.35 1,914,482
04/11/2019 181.68 181.81 179.77 179.85 1,912,014
04/10/2019 183.39 183.59 179.82 181.02 2,433,873
04/09/2019 185.05 185.05 182.75 182.9 1,388,180
04/08/2019 185.9 185.92 184.15 184.84 1,138,462
04/05/2019 184.59 185.43 183.98 184.62 1,403,446
04/04/2019 183.57 184.04 182.42 183.9 1,471,382
04/03/2019 181.15 184.53 180.63 182.74 2,379,572
04/02/2019 177.33 178.18 176.69 178.02 1,175,485
04/01/2019 176.84 178.1799 176 176.58 1,734,795
03/29/2019 175.35 176.1 173.88 175.93 2,158,060
03/28/2019 170.96 173.85 170.73 173.7 1,889,308
03/27/2019 169.46 170.05 168.69 169.48 1,817,542
03/26/2019 170.89 171.3 169.69 170.98 1,408,088
03/25/2019 170.97 171.92 169.56 170 1,349,570
03/22/2019 172.1 172.76 169.19 169.86 1,383,873
03/21/2019 174.34 175.83 173.7 175.1 1,146,267
03/20/2019 175.35 176.87 174.36 176.63 1,534,908
03/19/2019 175.35 175.79 172.62 173.58 1,237,814
03/18/2019 174.75 174.95 173.43 174.55 1,220,440
03/15/2019 176.28 176.96 174.43 176.43 3,661,441
03/14/2019 174.25 174.44 173.17 174.21 1,033,242
03/13/2019 174.01 175.51 173.64 174.39 1,522,387
03/12/2019 171.78 172.9 171.3901 172.32 1,309,211
03/11/2019 169.48 171.31 169.415 171.28 1,188,763
03/08/2019 168.75 169.52 167.76 169.46 1,558,439
03/07/2019 169.36 169.36 166.82 167.47 1,450,135
03/06/2019 168.84 169.68 168.21 169.13 986,777
03/05/2019 168.35 169.94 168.345 168.44 1,189,335
03/04/2019 168.35 168.91 166.07 168.7 1,738,053
03/01/2019 176.36 176.73 167.86 168.38 3,033,383
02/28/2019 174.81 174.93 173.1 173.24 1,698,289
02/27/2019 173.4 175.12 172.63 174.5 1,451,801
02/26/2019 173.79 174.89 173.45 173.91 1,739,158
02/25/2019 173.89 175.01 173.39 174.62 1,526,810
02/22/2019 172.24 173.74 171.55 173.5 1,075,724
02/21/2019 170.98 172.3 170.54 171.4 1,736,535
02/20/2019 167.59 171.005 167.59 170.3 2,574,751
02/19/2019 168 168.78 167.56 167.86 2,221,223
02/15/2019 170.54 170.71 167.77 168.54 2,573,604
02/14/2019 166.65 167.6 165.93 166.5 1,104,141
02/13/2019 167.09 168.49 166.79 167.38 1,599,349
02/12/2019 164.13 167.55 163.89 167.53 1,772,008
02/11/2019 161.06 161.62 160.63 161.35 1,128,408
02/08/2019 160.07 161.61 159.081 161.22 1,557,942
02/07/2019 161.75 162.24 159.4304 160.69 1,360,964
02/06/2019 163.95 164.62 163.04 163.42 1,123,985
02/05/2019 165.26 165.99 163.8 164.99 2,358,571
02/04/2019 165.48 165.69 163.22 163.5 2,100,483
02/01/2019 163.91 165.9 163.46 165.76 1,324,345
01/31/2019 161.18 163.42 159.63 163.01 1,645,906
01/30/2019 161.79 163.75 161.16 162.92 1,113,541
01/29/2019 159.57 162 159.35 161.22 1,558,265
01/28/2019 157.78 158.39 156.88 158.21 1,422,480
01/25/2019 158.69 160.11 158.64 158.84 1,242,664
01/24/2019 157.61 157.91 156.43 157.37 2,528,024
01/23/2019 160.57 161.09 157.46 158.93 1,569,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio