Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	522.25	522.89	509.64	509.28	-	-1.22%	1,512,395
Jun 9, 2026	507.95	517.08	506.36	515.59	515.59	2.72%	2,925,717
Jun 8, 2026	507.13	510.27	499.95	501.92	501.92	-1.18%	1,862,496
Jun 5, 2026	512.29	517.62	507.02	507.90	507.90	0.09%	2,849,256
Jun 4, 2026	508.61	512.16	504.51	507.45	507.45	0.29%	2,992,994
Jun 3, 2026	498.15	512.21	496.14	507.57	505.97	2.35%	2,258,957
Jun 2, 2026	493.47	499.79	490.44	495.91	494.35	-0.30%	3,010,871
Jun 1, 2026	496.15	498.34	488.88	497.41	495.84	-0.06%	2,507,327
May 29, 2026	500.00	502.53	495.33	497.69	496.12	-0.85%	4,482,086
May 28, 2026	507.84	508.25	498.58	501.98	500.40	-1.16%	2,266,959
May 27, 2026	512.98	515.84	507.69	507.87	506.27	-1.38%	1,595,136
May 26, 2026	517.85	519.08	512.69	514.97	513.35	-0.50%	2,099,657
May 22, 2026	517.02	521.23	514.98	517.58	515.95	0.60%	1,454,181
May 21, 2026	509.46	516.53	505.75	514.51	512.89	1.56%	1,655,670
May 20, 2026	500.30	512.39	499.97	506.63	505.03	0.11%	2,049,674
May 19, 2026	508.71	510.37	504.80	506.07	504.47	-0.94%	2,104,892
May 18, 2026	506.42	514.13	504.65	510.86	509.25	0.94%	1,881,315
May 15, 2026	516.77	517.01	504.13	506.11	504.51	-1.08%	2,157,285
May 14, 2026	514.05	514.79	508.29	511.65	510.04	-0.31%	1,968,968
May 13, 2026	504.21	515.75	503.68	513.26	511.64	1.86%	2,359,017
May 12, 2026	504.19	505.78	496.74	503.87	502.28	-0.11%	1,430,782
May 11, 2026	493.91	506.21	493.85	504.40	502.81	2.28%	1,769,292
May 8, 2026	494.00	497.58	492.26	493.16	491.61	-0.14%	1,686,284
May 7, 2026	500.93	503.74	493.51	493.85	492.29	-1.60%	1,937,999
May 6, 2026	497.53	505.17	497.07	501.87	500.29	0.32%	2,289,311
May 5, 2026	494.59	503.21	490.40	500.29	498.71	1.37%	1,902,759
May 4, 2026	503.58	506.30	492.51	493.55	491.99	-2.83%	2,406,595
May 1, 2026	503.36	521.28	502.00	507.92	506.32	1.35%	2,578,300
Apr 30, 2026	501.98	507.65	499.66	501.14	499.56	-0.71%	3,036,825
Apr 29, 2026	508.20	509.00	503.46	504.71	503.12	-1.09%	1,440,021
Apr 28, 2026	513.00	515.63	509.00	510.29	508.68	-0.09%	2,743,491
Apr 27, 2026	510.28	512.96	506.52	510.75	509.14	0.09%	1,773,908
Apr 24, 2026	507.22	510.65	501.76	510.30	508.69	0.44%	1,486,896
Apr 23, 2026	499.05	508.26	498.10	508.06	506.46	2.72%	1,716,359
Apr 22, 2026	496.46	501.23	493.94	494.62	493.06	-0.04%	1,554,875
Apr 21, 2026	495.57	498.00	492.32	494.84	493.28	-0.66%	1,544,461
Apr 20, 2026	494.65	501.36	492.52	498.15	496.58	1.20%	1,717,553
Apr 17, 2026	496.56	497.96	488.00	492.23	490.68	-1.40%	3,012,439
Apr 16, 2026	496.80	500.71	495.05	499.22	497.65	0.26%	1,630,842
Apr 15, 2026	496.47	499.64	490.89	497.94	496.37	-0.34%	1,553,032
Apr 14, 2026	502.50	503.38	494.66	499.65	498.07	-1.81%	1,956,855
Apr 13, 2026	503.61	509.23	502.79	508.87	507.27	1.14%	2,247,788
Apr 10, 2026	505.95	506.33	499.73	503.15	501.56	-0.03%	1,153,043
Apr 9, 2026	499.46	507.18	497.53	503.30	501.71	0.56%	1,918,952
Apr 8, 2026	488.00	500.87	482.77	500.48	498.90	1.19%	2,543,965
Apr 7, 2026	499.79	500.49	490.19	494.59	493.03	-0.98%	1,703,808
Apr 6, 2026	503.66	503.66	497.27	499.47	497.90	-0.62%	1,488,654
Apr 2, 2026	500.00	502.70	494.37	502.60	501.02	1.78%	2,127,736
Apr 1, 2026	492.82	494.44	488.49	493.83	492.27	-0.39%	2,472,758
Mar 31, 2026	496.14	500.28	491.91	495.76	494.20	-0.70%	2,761,449