Linde plc Ordinary Shares (LIN) Historical Stock Data
424.31 ↑4.72 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIN is down -0.16% a day on average. There have been 15 days where Linde plc Ordinary Shares closed green and 15 days where LIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 419.23 | 424.31 | ↑$5.08 (1.21%) | 418.27 | 425.34 | 6.68M |
| 2024-12-19 | 422.10 | 419.59 | ↓$2.51 (-0.59%) | 419.03 | 425.57 | 3.03M |
| 2024-12-18 | 428.92 | 422.27 | ↓$6.65 (-1.55%) | 422.05 | 431.30 | 3.27M |
| 2024-12-17 | 428.24 | 430.20 | ↑$1.96 (0.46%) | 425.94 | 433.19 | 3.32M |
| 2024-12-16 | 435.72 | 428.30 | ↓$7.42 (-1.70%) | 427.41 | 435.73 | 3.69M |
| 2024-12-13 | 437.61 | 435.30 | ↓$2.31 (-0.53%) | 432.76 | 437.80 | 2.25M |
| 2024-12-12 | 439.94 | 438.50 | ↓$1.44 (-0.33%) | 437.90 | 442.38 | 1.72M |
| 2024-12-11 | 443.29 | 440.53 | ↓$2.76 (-0.62%) | 440.16 | 445.65 | 1.61M |
| 2024-12-10 | 444.81 | 444.81 | ↑$0.00 (0.00%) | 437.25 | 446.38 | 2.33M |
| 2024-12-09 | 447.90 | 442.58 | ↓$5.32 (-1.19%) | 441.93 | 450.80 | 2.83M |
| 2024-12-06 | 448.05 | 449.44 | ↑$1.39 (0.31%) | 446.95 | 450.86 | 2.19M |
| 2024-12-05 | 457.26 | 448.58 | ↓$8.68 (-1.90%) | 448.01 | 457.65 | 2.30M |
| 2024-12-04 | 456.28 | 459.45 | ↑$3.17 (0.69%) | 455.31 | 461.41 | 2.19M |
| 2024-12-03 | 461.90 | 458.12 | ↓$3.78 (-0.82%) | 456.58 | 461.90 | 1.87M |
| 2024-12-02 | 460.99 | 459.69 | ↓$1.30 (-0.28%) | 456.45 | 461.04 | 1.80M |
| 2024-11-29 | 456.99 | 460.99 | ↑$4.00 (0.88%) | 456.09 | 461.66 | 1.35M |
| 2024-11-27 | 456.68 | 457.12 | ↑$0.44 (0.10%) | 456.68 | 459.60 | 2.07M |
| 2024-11-26 | 453.47 | 456.60 | ↑$3.13 (0.69%) | 451.28 | 456.66 | 2.60M |
| 2024-11-25 | 454.58 | 455.69 | ↑$1.11 (0.24%) | 453.02 | 457.00 | 3.84M |
| 2024-11-22 | 453.84 | 454.78 | ↑$0.94 (0.21%) | 453.55 | 457.20 | 1.86M |
| 2024-11-21 | 451.85 | 455.07 | ↑$3.22 (0.71%) | 449.61 | 455.14 | 2.07M |
| 2024-11-20 | 443.74 | 450.14 | ↑$6.40 (1.44%) | 441.53 | 450.90 | 1.93M |
| 2024-11-19 | 443.80 | 444.06 | ↑$0.26 (0.06%) | 439.76 | 444.67 | 2.03M |
| 2024-11-18 | 446.53 | 448.57 | ↑$2.04 (0.46%) | 445.29 | 449.26 | 1.75M |
| 2024-11-15 | 451.07 | 449.10 | ↓$1.97 (-0.44%) | 446.90 | 451.69 | 2.41M |
| 2024-11-14 | 455.65 | 453.49 | ↓$2.16 (-0.47%) | 453.10 | 457.87 | 1.67M |
| 2024-11-13 | 453.84 | 456.24 | ↑$2.40 (0.53%) | 450.86 | 457.54 | 1.54M |
| 2024-11-12 | 458.27 | 455.59 | ↓$2.68 (-0.58%) | 453.58 | 460.29 | 1.75M |
| 2024-11-11 | 459.48 | 456.44 | ↓$3.04 (-0.66%) | 455.35 | 462.39 | 1.98M |
| 2024-11-08 | 465.33 | 459.48 | ↓$5.85 (-1.26%) | 459.21 | 465.62 | 1.50M |
Create an account or log in to view more rows.
$LIN BUY BUY BUY
$LIN what happened
$LIN Here we go!!!
$LIN buy SHARES
$LIN going down
$LIN almost go time
$LIN diversified
$LIN eyeing for a scalp
$LIN Very bullish action
$LIN hot trash