Linde Plc (NY: LIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	167.59	168.63	167.19	167.83	1,890,307	-1.84(-1.09%)
May 30, 2019	169.22	170.41	169.08	169.67	1,103,205	+0.37(+0.22%)
May 29, 2019	167.87	169.41	167.64	169.30	1,519,143	-1.20(-0.71%)
May 28, 2019	172.94	173.72	169.97	170.50	1,603,218	-3.28(-1.89%)
May 24, 2019	173.34	174.06	171.93	173.79	1,092,102	+2.57(+1.50%)
May 23, 2019	171.97	173.03	170.65	171.22	1,425,287	-2.92(-1.68%)
May 22, 2019	173.80	175.51	173.16	174.14	1,442,903	+0.90(+0.52%)
May 21, 2019	172.77	173.40	172.21	173.24	1,136,639	+1.86(+1.09%)
May 20, 2019	172.07	173.15	170.82	171.38	1,495,775	-3.46(-1.98%)
May 17, 2019	174.09	175.26	172.89	174.84	1,878,614	+1.25(+0.72%)
May 16, 2019	171.23	174.81	170.68	173.59	2,017,739	+6.28(+3.75%)
May 15, 2019	165.19	168.71	164.96	167.31	1,280,127	-0.06(-0.03%)
May 14, 2019	166.45	168.70	166.31	167.37	2,193,574	+0.22(+0.13%)
May 13, 2019	166.28	167.45	164.50	167.15	2,517,015	-0.84(-0.50%)
May 10, 2019	161.55	168.57	161.22	167.99	2,715,175	+7.62(+4.75%)
May 09, 2019	160.23	161.62	158.75	160.37	2,161,409	-2.95(-1.81%)
May 08, 2019	161.37	164.23	161.19	163.32	1,367,018	+1.82(+1.13%)
May 07, 2019	163.35	163.62	159.96	161.49	2,215,554	-3.76(-2.27%)
May 06, 2019	164.51	165.90	164.49	165.25	1,520,912	-2.16(-1.29%)
May 03, 2019	166.22	167.88	165.81	167.41	1,349,913	+0.44(+0.26%)
May 02, 2019	164.60	166.97	163.99	166.97	1,827,882	+2.04(+1.23%)
May 01, 2019	166.42	167.62	164.68	164.94	1,100,728	-1.82(-1.09%)
Apr 30, 2019	164.55	167.03	164.10	166.76	1,517,895	+2.92(+1.78%)
Apr 29, 2019	163.55	164.91	163.27	163.84	1,292,190	-1.07(-0.65%)
Apr 26, 2019	162.30	164.91	162.23	164.91	1,603,940	+1.83(+1.12%)
Apr 25, 2019	163.02	163.51	161.82	163.08	2,410,460	-1.24(-0.75%)
Apr 24, 2019	165.60	166.06	164.21	164.32	1,924,371	-1.58(-0.95%)
Apr 23, 2019	165.27	166.26	165.18	165.90	1,941,931	+0.40(+0.24%)
Apr 22, 2019	166.38	167.26	165.44	165.50	1,083,190	-1.39(-0.83%)
Apr 18, 2019	166.63	167.24	166.21	166.89	1,672,581	+0.45(+0.27%)
Apr 17, 2019	167.11	168.24	165.96	166.43	1,797,963	-0.66(-0.39%)
Apr 16, 2019	166.59	167.15	165.41	167.09	1,891,319	+0.44(+0.27%)
Apr 15, 2019	166.65	166.91	165.72	166.65	1,565,273	-0.19(-0.12%)
Apr 12, 2019	167.26	167.56	166.65	166.84	2,069,405	+0.46(+0.28%)
Apr 11, 2019	168.07	168.19	166.31	166.38	2,071,614	-1.08(-0.65%)
Apr 10, 2019	169.65	169.84	166.35	167.46	2,641,514	-1.74(-1.03%)
Apr 09, 2019	171.19	171.19	169.06	169.20	1,500,578	-1.80(-1.05%)
Apr 08, 2019	171.97	171.99	170.36	171.00	1,230,641	+0.20(+0.12%)
Apr 05, 2019	170.76	171.54	170.20	170.79	1,517,030	+0.67(+0.39%)
Apr 04, 2019	169.82	170.25	168.76	170.12	1,590,517	+1.07(+0.63%)
Apr 03, 2019	167.58	170.71	167.10	169.05	2,572,241	+4.37(+2.65%)
Apr 02, 2019	164.05	164.83	163.46	164.69	1,275,262	+1.33(+0.82%)
Apr 01, 2019	163.59	164.83	162.82	163.35	1,936,992	+0.60(+0.37%)
Mar 29, 2019	162.22	162.91	160.86	162.75	2,332,729	+2.06(+1.28%)
Mar 28, 2019	158.16	160.83	157.94	160.69	2,045,726	+3.90(+2.49%)
Mar 27, 2019	156.77	157.31	156.06	156.78	1,968,896	-1.39(-0.88%)
Mar 26, 2019	158.09	158.47	156.98	158.17	1,522,098	+0.91(+0.58%)
Mar 25, 2019	158.16	159.04	156.86	157.27	1,458,950	+0.13(+0.08%)
Mar 22, 2019	159.21	159.82	156.52	157.14	1,495,951	-4.85(-2.99%)
Mar 21, 2019	161.28	162.66	160.69	161.98	1,239,078	-1.42(-0.87%)
Mar 20, 2019	162.22	163.62	161.30	163.40	1,660,810	+2.82(+1.76%)
Mar 19, 2019	162.22	162.62	159.69	160.58	1,352,885	-0.90(-0.56%)
Mar 18, 2019	161.66	161.85	160.44	161.48	1,319,256	-1.74(-1.07%)
Mar 15, 2019	163.08	163.71	161.37	163.22	3,957,856	+2.05(+1.27%)
Mar 14, 2019	161.20	161.37	160.20	161.16	1,116,901	-0.17(-0.10%)
Mar 13, 2019	160.98	162.36	160.63	161.33	1,663,026	+1.91(+1.20%)
Mar 12, 2019	158.91	159.95	158.55	159.41	1,415,215	+0.96(+0.61%)
Mar 11, 2019	156.78	158.48	156.72	158.45	1,285,014	+1.68(+1.07%)
Mar 08, 2019	156.11	156.82	155.19	156.77	1,684,580	+1.84(+1.19%)
Mar 07, 2019	156.67	156.67	154.32	154.93	1,567,549	-1.54(-0.98%)
Mar 06, 2019	156.19	156.97	155.61	156.46	1,066,825	+0.64(+0.41%)
Mar 05, 2019	155.74	157.21	155.74	155.82	1,303,545	-0.24(-0.15%)
Mar 04, 2019	155.74	156.26	153.63	156.06	1,878,779	+0.30(+0.19%)
Mar 01, 2019	163.15	163.49	155.29	155.77	3,279,008	-4.50(-2.81%)
Feb 28, 2019	161.72	161.83	160.13	160.26	1,835,796	-1.16(-0.72%)
Feb 27, 2019	160.41	162.00	159.70	161.43	1,569,350	+0.55(+0.34%)
Feb 26, 2019	160.77	161.79	160.46	160.88	1,879,974	-0.66(-0.41%)
Feb 25, 2019	160.87	161.90	160.40	161.54	1,650,432	+1.04(+0.65%)
Feb 22, 2019	159.34	160.73	158.70	160.50	1,162,797	+1.94(+1.22%)
Feb 21, 2019	158.68	159.39	157.77	158.56	1,877,138	+1.02(+0.65%)
Feb 20, 2019	155.04	158.20	155.04	157.54	2,783,223	+2.26(+1.45%)
Feb 19, 2019	155.42	156.14	155.01	155.29	2,401,071	-0.63(-0.40%)
Feb 15, 2019	157.77	157.92	155.20	155.92	2,781,979	+1.89(+1.23%)
Feb 14, 2019	154.17	155.05	153.50	154.03	1,193,541	-0.81(-0.53%)
Feb 13, 2019	154.57	155.87	154.30	154.84	1,728,845	-0.14(-0.09%)
Feb 12, 2019	151.84	155.00	151.61	154.98	1,915,484	+5.72(+3.83%)
Feb 11, 2019	149.00	149.51	148.60	149.26	1,219,773	+0.12(+0.08%)
Feb 08, 2019	148.08	149.50	147.16	149.14	1,684,040	+0.49(+0.33%)
Feb 07, 2019	149.63	150.09	147.49	148.65	1,471,158	-2.53(-1.67%)
Feb 06, 2019	151.67	152.29	150.83	151.18	1,215,856	-1.45(-0.95%)
Feb 05, 2019	152.88	153.56	151.53	152.63	2,549,540	+1.38(+0.91%)
Feb 04, 2019	153.09	153.28	150.99	151.25	2,270,555	-2.09(-1.36%)
Feb 01, 2019	151.63	153.47	151.22	153.34	1,431,526	+2.54(+1.69%)
Jan 31, 2019	149.11	151.18	147.67	150.80	1,779,171	+0.08(+0.06%)
Jan 30, 2019	149.67	151.49	149.09	150.72	1,203,702	+1.57(+1.05%)
Jan 29, 2019	147.62	149.87	147.41	149.14	1,684,434	+2.78(+1.90%)
Jan 28, 2019	145.96	146.53	145.13	146.36	1,537,655	-0.58(-0.40%)
Jan 25, 2019	146.80	148.12	146.76	146.94	1,343,211	+1.36(+0.93%)
Jan 24, 2019	145.80	146.08	144.71	145.58	2,732,713	-1.44(-0.98%)
Jan 23, 2019	148.54	149.02	145.67	147.03	1,696,630	-1.77(-1.19%)
Jan 22, 2019	149.50	149.66	147.73	148.79	1,836,644	+0.05(+0.03%)
Jan 18, 2019	146.87	149.36	146.18	148.75	2,696,691	+3.27(+2.24%)
Jan 17, 2019	144.69	145.84	144.51	145.48	2,352,728	+0.02(+0.01%)
Jan 16, 2019	145.73	146.55	145.31	145.46	1,501,596	+0.01(+0.01%)
Jan 15, 2019	145.09	146.04	144.81	145.45	2,281,605	-0.73(-0.50%)
Jan 14, 2019	146.51	147.55	145.89	146.18	2,167,154	-2.03(-1.37%)
Jan 11, 2019	148.53	148.72	147.43	148.21	1,492,060	-1.52(-1.01%)
Jan 10, 2019	146.81	149.85	146.49	149.73	2,263,428	+3.14(+2.14%)
Jan 09, 2019	144.99	147.58	144.62	146.59	2,269,912	+0.29(+0.20%)
Jan 08, 2019	144.40	146.68	143.57	146.30	2,386,018	+1.54(+1.06%)
Jan 07, 2019	144.11	146.20	143.53	144.77	1,978,371	-0.13(-0.09%)
Jan 04, 2019	142.31	145.81	141.87	144.90	1,947,039	+4.01(+2.85%)
Jan 03, 2019	142.52	142.79	140.55	140.88	1,919,290	-4.54(-3.12%)
Jan 02, 2019	142.03	146.31	142.02	145.43	1,855,420	+1.07(+0.74%)
Dec 31, 2018	144.53	145.24	142.41	144.35	2,004,006	-0.25(-0.17%)
Dec 28, 2018	145.33	146.68	143.43	144.60	1,714,523	-0.09(-0.06%)
Dec 27, 2018	140.66	144.69	139.32	144.69	3,099,081	+3.39(+2.40%)
Dec 26, 2018	137.61	141.33	135.02	141.30	2,801,320	+4.26(+3.11%)
Dec 24, 2018	141.26	141.92	137.03	137.03	2,255,656	-4.61(-3.25%)
Dec 21, 2018	144.32	145.68	141.57	141.64	5,893,438	-0.87(-0.61%)
Dec 20, 2018	142.91	144.69	141.02	142.51	3,671,326	-1.65(-1.14%)
Dec 19, 2018	145.61	146.63	143.58	144.16	2,830,704	-1.65(-1.13%)
Dec 18, 2018	146.55	146.99	144.90	145.80	2,320,841	+0.26(+0.18%)
Dec 17, 2018	145.42	147.50	143.94	145.54	3,403,582	+0.37(+0.25%)
Dec 14, 2018	145.59	146.60	144.36	145.18	2,551,841	-1.07(-0.73%)
Dec 13, 2018	148.38	149.22	145.52	146.25	2,655,613	-2.28(-1.53%)
Dec 12, 2018	149.54	150.00	147.52	148.52	2,597,121	+2.86(+1.96%)
Dec 11, 2018	149.09	150.29	144.92	145.67	2,759,570	+0.51(+0.35%)
Dec 10, 2018	144.34	145.74	142.57	145.16	2,746,110	+3.88(+2.74%)
Dec 07, 2018	144.52	146.65	140.95	141.28	2,722,634	-3.02(-2.09%)
Dec 06, 2018	146.66	147.11	141.54	144.30	5,172,831	-4.49(-3.02%)
Dec 04, 2018	151.67	151.98	148.43	148.78	2,968,338	-3.26(-2.14%)
Dec 03, 2018	150.14	152.10	147.94	152.04	3,434,406	+4.90(+3.33%)
Nov 30, 2018	145.26	148.58	145.19	147.14	4,263,446	-0.24(-0.16%)
Nov 29, 2018	143.86	147.87	143.71	147.38	3,037,559	+2.79(+1.93%)
Nov 28, 2018	142.03	144.76	140.34	144.58	1,950,119	+3.46(+2.45%)
Nov 27, 2018	144.00	144.92	140.17	141.12	2,730,410	-4.41(-3.03%)
Nov 26, 2018	145.28	146.37	145.13	145.54	2,886,408	+1.04(+0.72%)
Nov 23, 2018	145.11	146.18	144.33	144.49	1,041,512	-2.65(-1.80%)
Nov 21, 2018		147.15	147.15	147.15	0	+1.10(+0.75%)
Nov 20, 2018	145.69	148.19	145.46	146.04	2,325,839	-1.51(-1.02%)
Nov 19, 2018	146.73	149.36	146.57	147.55	2,657,913	+1.31(+0.90%)
Nov 16, 2018	142.22	146.59	141.91	146.24	2,947,583	+2.68(+1.87%)
Nov 15, 2018	144.40	144.59	141.13	143.56	2,982,813	+1.68(+1.19%)
Nov 14, 2018	146.34	146.39	141.54	141.87	2,528,020	-3.30(-2.27%)
Nov 13, 2018	148.22	148.32	144.81	145.18	2,710,077	-2.12(-1.44%)
Nov 12, 2018	148.07	150.14	147.01	147.29	2,152,033	-2.13(-1.42%)
Nov 09, 2018	150.78	151.66	148.52	149.42	3,512,173	-3.50(-2.29%)
Nov 08, 2018	152.18	153.71	150.73	152.92	4,334,690	-1.43(-0.93%)
Nov 07, 2018	152.22	154.35	151.93	154.35	8,243,781	+1.22(+0.80%)
Nov 06, 2018	149.71	153.89	149.56	153.13	2,713,848	+3.28(+2.19%)
Nov 05, 2018	145.84	150.04	145.66	149.86	4,839,973	+1.99(+1.35%)
Nov 02, 2018	148.63	149.69	143.80	147.87	7,388,525	-2.00(-1.33%)
Nov 01, 2018	152.33	153.09	149.81	149.87	12,348,469	-3.21(-2.10%)