Linde Plc (NY: LIN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.