Linde plc Ordinary Shares (LIN) Historical Stock Data
446.30 ↓0.13 (-0.03%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, LIN is down -0.15% a day on average. There have been 12 days where Linde plc Ordinary Shares closed green and 18 days where LIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 451.97 | 446.30 | ↓$5.67 (-1.25%) | 444.09 | 451.97 | 1.83M |
| 2024-04-18 | 450.97 | 446.43 | ↓$4.54 (-1.01%) | 445.52 | 451.19 | 1.07M |
| 2024-04-17 | 445.58 | 446.79 | ↑$1.21 (0.27%) | 443.98 | 449.11 | 1.22M |
| 2024-04-16 | 446.74 | 445.78 | ↓$0.96 (-0.21%) | 442.86 | 446.86 | 1.58M |
| 2024-04-15 | 449.92 | 444.75 | ↓$5.17 (-1.15%) | 443.83 | 453.91 | 1.71M |
| 2024-04-12 | 450.21 | 447.41 | ↓$2.80 (-0.62%) | 444.16 | 451.63 | 1.98M |
| 2024-04-11 | 451.58 | 453.00 | ↑$1.42 (0.31%) | 448.28 | 455.97 | 1.68M |
| 2024-04-10 | 453.43 | 450.49 | ↓$2.94 (-0.65%) | 449.34 | 453.83 | 1.84M |
| 2024-04-09 | 460.67 | 457.94 | ↓$2.73 (-0.59%) | 453.65 | 461.82 | 1.47M |
| 2024-04-08 | 462.87 | 461.67 | ↓$1.20 (-0.26%) | 459.49 | 463.09 | 1.74M |
| 2024-04-05 | 457.52 | 464.70 | ↑$7.18 (1.57%) | 456.57 | 465.79 | 1.58M |
| 2024-04-04 | 463.32 | 457.26 | ↓$6.06 (-1.31%) | 455.97 | 466.94 | 2.26M |
| 2024-04-03 | 460.82 | 462.47 | ↑$1.65 (0.36%) | 460.18 | 464.34 | 1.45M |
| 2024-04-02 | 462.37 | 461.34 | ↓$1.03 (-0.22%) | 460.84 | 464.22 | 1.45M |
| 2024-04-01 | 465.94 | 463.40 | ↓$2.54 (-0.55%) | 461.81 | 466.55 | 1.03M |
| 2024-03-28 | 463.63 | 464.32 | ↑$0.69 (0.15%) | 462.61 | 465.91 | 1.78M |
| 2024-03-27 | 462.97 | 466.23 | ↑$3.26 (0.70%) | 460.95 | 467.23 | 1.59M |
| 2024-03-26 | 464.94 | 467.55 | ↑$2.61 (0.56%) | 464.94 | 468.34 | 1.27M |
| 2024-03-25 | 467.21 | 466.90 | ↓$0.31 (-0.07%) | 464.45 | 468.27 | 1.39M |
| 2024-03-22 | 464.36 | 468.24 | ↑$3.88 (0.84%) | 462.49 | 469.21 | 1.69M |
| 2024-03-21 | 464.65 | 466.30 | ↑$1.65 (0.36%) | 463.34 | 468.62 | 2.72M |
| 2024-03-20 | 466.29 | 466.79 | ↑$0.50 (0.11%) | 464.13 | 468.28 | 2.15M |
| 2024-03-19 | 467.00 | 466.73 | ↓$0.27 (-0.06%) | 464.86 | 468.23 | 1.88M |
| 2024-03-18 | 468.64 | 466.11 | ↓$2.53 (-0.54%) | 465.56 | 475.98 | 3.03M |
| 2024-03-15 | 472.61 | 468.23 | ↓$4.38 (-0.93%) | 466.38 | 473.84 | 33.35M |
| 2024-03-14 | 475.93 | 473.94 | ↓$1.99 (-0.42%) | 473.09 | 477.00 | 3.55M |
| 2024-03-13 | 469.96 | 474.89 | ↑$4.93 (1.05%) | 469.96 | 477.71 | 3.24M |
| 2024-03-12 | 467.39 | 471.47 | ↑$4.08 (0.87%) | 466.89 | 473.21 | 3.26M |
| 2024-03-11 | 473.98 | 469.48 | ↓$4.50 (-0.95%) | 466.75 | 473.98 | 4.25M |
| 2024-03-08 | 466.29 | 462.55 | ↓$3.74 (-0.80%) | 461.98 | 466.29 | 2.47M |
Create an account or log in to view more rows.
$LIN Very bullish action
$LIN hot trash
$LIN beauty. Bag secured
$LIN go to the bathroom
come back to green! I like it!
$LIN Waiting waiting waiting — you know for what !!! Announcement!!!
$LIN this board is on fire
$LIN Bull trap
$LIN buy the dip were blasting off
$LIN Move up
let's buy
$LIN the time is near