Linde PLC (LIN) Historical Stock Data
324.70 ↓4.81 (-1.46%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LIN is up 0.12% a day on average. There have been 20 days where Linde PLC closed green and 10 days where LIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 324.26 | 324.70 | ↑$0.44 (0.14%) | 324.09 | 327.60 | 1.82M |
| 2023-01-26 | 326.40 | 329.51 | ↑$3.11 (0.95%) | 324.72 | 329.51 | 1.59M |
| 2023-01-25 | 324.73 | 326.36 | ↑$1.63 (0.50%) | 323.99 | 327.26 | 1.81M |
| 2023-01-24 | 325.56 | 328.63 | ↑$3.07 (0.94%) | 323.74 | 328.85 | 1.40M |
| 2023-01-23 | 325.85 | 326.49 | ↑$0.64 (0.20%) | 324.27 | 328.57 | 1.85M |
| 2023-01-20 | 324.52 | 328.62 | ↑$4.10 (1.26%) | 322.81 | 328.83 | 1.76M |
| 2023-01-19 | 324.00 | 324.54 | ↑$0.54 (0.17%) | 321.46 | 325.51 | 1.36M |
| 2023-01-18 | 333.50 | 324.34 | ↓$9.16 (-2.75%) | 324.18 | 333.95 | 2.95M |
| 2023-01-17 | 335.49 | 330.00 | ↓$5.49 (-1.64%) | 329.82 | 336.31 | 1.71M |
| 2023-01-13 | 330.00 | 334.11 | ↑$4.11 (1.25%) | 330.00 | 334.72 | 1.88M |
| 2023-01-12 | 328.21 | 328.91 | ↑$0.70 (0.21%) | 325.84 | 329.60 | 1.28M |
| 2023-01-11 | 326.08 | 329.62 | ↑$3.54 (1.09%) | 324.96 | 329.70 | 1.60M |
| 2023-01-10 | 322.39 | 322.03 | ↓$0.36 (-0.11%) | 319.37 | 323.24 | 1.24M |
| 2023-01-09 | 322.27 | 321.92 | ↓$0.35 (-0.11%) | 320.12 | 325.07 | 2.39M |
| 2023-01-06 | 307.82 | 316.16 | ↑$8.34 (2.71%) | 307.57 | 317.14 | 2.52M |
| 2023-01-05 | 305.27 | 305.49 | ↑$0.22 (0.07%) | 302.17 | 307.91 | 3.13M |
| 2023-01-04 | 318.72 | 316.77 | ↓$1.95 (-0.61%) | 315.07 | 320.25 | 2.02M |
| 2023-01-03 | 317.67 | 318.35 | ↑$0.68 (0.21%) | 314.49 | 322.00 | 2.37M |
| 2022-12-30 | 326.16 | 326.18 | ↑$0.02 (0.01%) | 323.21 | 326.95 | 1.24M |
| 2022-12-29 | 329.38 | 329.75 | ↑$0.37 (0.11%) | 328.41 | 330.90 | 872.35K |
| 2022-12-28 | 328.84 | 325.91 | ↓$2.93 (-0.89%) | 325.61 | 330.43 | 756.84K |
| 2022-12-27 | 330.66 | 328.95 | ↓$1.71 (-0.52%) | 328.30 | 332.09 | 570.93K |
| 2022-12-23 | 326.18 | 329.33 | ↑$3.15 (0.97%) | 325.58 | 329.61 | 636.30K |
| 2022-12-22 | 326.33 | 327.66 | ↑$1.33 (0.41%) | 323.12 | 327.78 | 0.95M |
| 2022-12-21 | 326.06 | 328.67 | ↑$2.61 (0.80%) | 326.06 | 330.32 | 1.72M |
| 2022-12-20 | 328.03 | 328.93 | ↑$0.90 (0.27%) | 326.34 | 330.90 | 1.31M |
| 2022-12-19 | 329.00 | 327.05 | ↓$1.95 (-0.59%) | 326.20 | 330.50 | 1.25M |
| 2022-12-16 | 327.56 | 329.63 | ↑$2.07 (0.63%) | 324.03 | 329.94 | 3.86M |
| 2022-12-15 | 336.40 | 330.80 | ↓$5.60 (-1.66%) | 328.60 | 336.80 | 1.88M |
| 2022-12-14 | 343.05 | 342.01 | ↓$1.04 (-0.30%) | 340.00 | 345.46 | 1.75M |
Create an account or log in to view more rows.
$LIN we back boys
$LIN very normal lol sike
$LIN BUY BUY BUY
$LIN wtf is going on?
$LIN Was last two days consolidation??
$LIN bounce it!!
$LIN day trade is ok to buy here but sell later
$LIN weak
$LIN nice day!
$LIN we need one good push to moon this.