Australia markets closed

Linde plc (LIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
443.83-0.49 (-0.11%)
At close: 04:00PM EDT
442.61 -1.22 (-0.27%)
Pre-market: 06:40AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024442.52445.25439.10443.83443.831,441,900
24 Apr 2024437.21444.61433.38444.32444.321,969,100
23 Apr 2024446.57448.10444.09445.06445.061,509,900
22 Apr 2024443.38448.98441.73446.97446.971,345,900
19 Apr 2024451.97451.97444.09446.30446.301,831,200
18 Apr 2024450.97451.19445.52446.43446.431,070,300
17 Apr 2024445.58449.11443.98446.79446.791,216,800
16 Apr 2024446.74446.86442.86445.78445.781,577,300
15 Apr 2024449.92453.91443.83444.75444.751,712,000
12 Apr 2024450.21451.63444.16447.41447.411,976,700
11 Apr 2024451.58455.97448.28453.00453.001,681,800
10 Apr 2024453.43453.83449.34450.49450.491,838,200
09 Apr 2024460.67461.82453.65457.94457.941,472,300
08 Apr 2024462.87463.09459.49461.67461.671,744,300
05 Apr 2024457.52465.79456.57464.70464.701,575,900
04 Apr 2024463.32466.94455.97457.26457.262,258,500
03 Apr 2024460.82464.34460.18462.47462.471,449,200
02 Apr 2024462.37464.22460.84461.34461.341,451,100
01 Apr 2024465.94466.55461.81463.40463.401,027,300
28 Mar 2024463.63465.91462.61464.32464.321,784,900
27 Mar 2024462.97467.23460.95466.23466.231,590,600
26 Mar 2024464.94468.34464.94467.55467.551,265,300
25 Mar 2024467.21468.27464.45466.90466.901,391,000
22 Mar 2024464.36469.21462.49468.24468.241,687,400
21 Mar 2024464.65468.62463.34466.30466.302,723,800
20 Mar 2024466.29468.28464.13466.79466.792,146,400
19 Mar 2024467.00468.23464.86466.73466.731,883,100
18 Mar 2024468.64475.98465.56466.11466.113,026,400
15 Mar 2024472.61473.84466.38468.23468.2333,347,400
14 Mar 2024475.93477.00473.09473.94473.943,551,300
13 Mar 2024469.96477.71469.96474.89474.893,240,000
13 Mar 20241.39 Dividend
12 Mar 2024467.39473.21466.89471.47470.083,259,400
11 Mar 2024473.98473.98466.75469.48468.104,251,500
08 Mar 2024466.29466.29461.98462.55461.192,469,200
07 Mar 2024465.00467.77461.63465.29463.922,514,000
06 Mar 2024458.98465.11458.98463.61462.242,599,800
05 Mar 2024456.37463.04456.37460.96459.604,102,900
04 Mar 2024449.21456.66448.73455.60454.262,291,800
01 Mar 2024448.00450.97447.00449.21447.891,656,100
29 Feb 2024452.65453.11445.10448.82447.503,684,200
28 Feb 2024444.11451.73443.52451.20449.871,562,400
27 Feb 2024443.56444.95441.86444.80443.491,086,300
26 Feb 2024447.56448.05444.51444.94443.631,286,000
23 Feb 2024448.30448.54445.31447.56446.241,164,900
22 Feb 2024441.77447.83438.73447.03445.711,386,900
21 Feb 2024437.76439.75434.63439.46438.161,230,900
20 Feb 2024435.59439.40434.19435.96434.671,869,200
16 Feb 2024432.27434.77430.65431.63430.361,460,800
15 Feb 2024420.25429.24419.69428.69427.431,721,600
14 Feb 2024418.87420.85416.62418.40417.171,345,200
13 Feb 2024418.92419.71414.22416.25415.021,313,300
12 Feb 2024420.36420.99418.12419.61418.371,272,100
09 Feb 2024413.81419.84412.29419.42418.181,351,500
08 Feb 2024419.30419.30413.36414.00412.781,488,900
07 Feb 2024419.07423.97415.30416.83415.601,985,600
06 Feb 2024414.89421.00411.36415.56414.333,227,000
05 Feb 2024396.84401.98396.07400.63399.453,487,800
02 Feb 2024407.02408.93404.24407.09405.892,218,100
01 Feb 2024408.27410.00405.31408.65407.451,893,600
31 Jan 2024409.46410.61403.33404.83403.641,782,000
30 Jan 2024406.05410.54405.40407.85406.651,647,600
29 Jan 2024404.78405.87402.26405.61404.411,400,400
26 Jan 2024404.41405.32401.67404.04402.851,146,600
25 Jan 2024400.72403.60400.40403.47402.281,550,900
24 Jan 2024407.07408.39401.00401.28400.101,594,800
23 Jan 2024405.29408.18402.17407.89406.691,293,900
22 Jan 2024401.88407.32401.41406.47405.272,105,400
19 Jan 2024407.12408.00404.26407.38406.182,235,800
18 Jan 2024407.06408.38403.74407.85406.651,232,200
17 Jan 2024404.47407.33403.92406.75405.551,369,100
16 Jan 2024407.48410.61406.00406.65405.451,464,700
12 Jan 2024408.74409.56405.50408.92407.71849,100
11 Jan 2024406.78407.00401.64405.96404.761,110,500
10 Jan 2024404.43406.09404.01405.88404.681,170,600
09 Jan 2024407.48407.78404.43406.69405.491,256,200
08 Jan 2024407.86409.99404.36408.29407.091,142,300
05 Jan 2024409.05410.49406.25409.12407.911,400,100
04 Jan 2024407.64411.65407.58408.59407.391,517,800
03 Jan 2024405.90409.86405.29408.71407.511,536,300
02 Jan 2024409.78411.73406.70409.58408.371,571,900
29 Dec 2023408.72412.12407.96410.71409.50975,900
28 Dec 2023410.53410.90409.21409.77408.56814,400
27 Dec 2023408.00411.35408.00411.21410.00850,900
26 Dec 2023410.61411.73409.63409.93408.72619,300
22 Dec 2023410.59412.28408.76410.74409.53838,900
21 Dec 2023408.02409.40406.61409.13407.921,534,000
20 Dec 2023410.74411.79405.94406.36405.161,578,500
19 Dec 2023412.00414.25410.11412.09410.881,344,600
18 Dec 2023411.90412.99407.77409.10407.891,717,600
15 Dec 2023407.41410.90404.90407.38406.184,240,400
14 Dec 2023406.78411.12405.83409.72408.512,220,500
13 Dec 2023405.94414.17404.67408.74407.533,359,600
12 Dec 2023425.69434.21420.30426.72425.466,829,000
11 Dec 2023400.00408.29399.87408.24407.041,653,400
08 Dec 2023398.00401.60397.46401.27400.091,483,700
07 Dec 2023399.41401.41397.38398.65397.471,914,100
06 Dec 2023403.97404.17398.44400.31399.132,263,700
05 Dec 2023406.00406.61402.15403.97402.782,207,000
04 Dec 2023409.00411.24406.02406.64405.442,092,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...