Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	513.00	515.63	509.00	510.29	510.29	-0.09%	2,743,313
Apr 27, 2026	510.28	512.96	506.52	510.75	510.75	0.09%	1,773,908
Apr 24, 2026	507.22	510.65	501.76	510.30	510.30	0.44%	1,486,896
Apr 23, 2026	499.05	508.26	498.10	508.06	508.06	2.72%	1,716,359
Apr 22, 2026	496.46	501.23	493.94	494.62	494.62	-0.04%	1,554,875
Apr 21, 2026	495.57	498.00	492.32	494.84	494.84	-0.66%	1,544,461
Apr 20, 2026	494.65	501.36	492.52	498.15	498.15	1.20%	1,717,553
Apr 17, 2026	496.56	497.96	488.00	492.23	492.23	-1.40%	3,012,439
Apr 16, 2026	496.80	500.71	495.05	499.22	499.22	0.26%	1,630,842
Apr 15, 2026	496.47	499.64	490.89	497.94	497.94	-0.34%	1,553,032
Apr 14, 2026	502.50	503.38	494.66	499.65	499.65	-1.81%	1,956,855
Apr 13, 2026	503.61	509.23	502.79	508.87	508.87	1.14%	2,247,788
Apr 10, 2026	505.95	506.33	499.73	503.15	503.15	-0.03%	1,153,043
Apr 9, 2026	499.46	507.18	497.53	503.30	503.30	0.56%	1,918,952
Apr 8, 2026	488.00	500.87	482.77	500.48	500.48	1.19%	2,543,965
Apr 7, 2026	499.79	500.49	490.19	494.59	494.59	-0.98%	1,703,808
Apr 6, 2026	503.66	503.66	497.27	499.47	499.47	-0.62%	1,488,654
Apr 2, 2026	500.00	502.70	494.37	502.60	502.60	1.78%	2,127,736
Apr 1, 2026	492.82	494.44	488.49	493.83	493.83	-0.39%	2,472,758
Mar 31, 2026	496.14	500.28	491.91	495.76	495.76	-0.70%	2,761,449
Mar 30, 2026	495.85	503.63	494.85	499.26	499.26	1.66%	2,458,726
Mar 27, 2026	497.61	498.26	486.43	491.12	491.12	-0.88%	2,154,069
Mar 26, 2026	491.25	500.31	491.15	495.49	495.49	0.64%	3,051,692
Mar 25, 2026	483.15	492.41	481.95	492.34	492.34	2.61%	2,086,004
Mar 24, 2026	473.93	486.84	473.44	479.84	479.84	0.37%	3,182,049
Mar 23, 2026	488.86	490.26	477.33	478.05	478.05	-2.07%	2,794,268
Mar 20, 2026	492.90	495.81	484.34	488.15	488.15	-0.34%	6,334,079
Mar 19, 2026	488.68	491.78	483.46	489.80	489.80	0.25%	2,744,657
Mar 18, 2026	491.44	494.47	488.38	488.57	488.57	-1.11%	2,200,781
Mar 17, 2026	497.41	500.34	493.23	494.05	494.05	-0.68%	2,471,139
Mar 16, 2026	494.29	498.48	490.89	497.41	497.41	0.71%	2,217,722
Mar 13, 2026	498.00	500.01	492.62	493.92	493.92	0.72%	2,648,765
Mar 12, 2026	480.39	492.81	477.53	490.41	490.41	1.84%	2,908,920
Mar 11, 2026	477.16	482.03	471.14	481.55	481.55	0.76%	2,007,685
Mar 10, 2026	480.79	483.04	474.63	477.94	476.34	-1.17%	2,505,605
Mar 9, 2026	482.66	486.54	478.83	483.62	482.00	-0.23%	2,279,531
Mar 6, 2026	488.00	488.30	479.69	484.74	483.12	-1.09%	2,195,627
Mar 5, 2026	495.59	497.26	488.55	490.06	488.42	-1.83%	3,786,410
Mar 4, 2026	502.21	503.99	497.34	499.19	497.52	-0.50%	2,907,030
Mar 3, 2026	500.00	503.65	491.59	501.68	500.00	-1.50%	3,815,276
Mar 2, 2026	508.00	510.05	499.52	509.34	507.63	0.25%	3,071,793
Feb 27, 2026	498.27	509.53	498.27	508.08	506.38	1.92%	3,239,511
Feb 26, 2026	506.89	510.65	497.45	498.51	496.84	-1.92%	1,945,597
Feb 25, 2026	506.85	509.62	500.39	508.27	506.57	0.85%	3,483,606
Feb 24, 2026	497.86	504.49	494.57	504.00	502.31	1.17%	2,761,851
Feb 23, 2026	493.55	500.57	492.77	498.19	496.52	0.34%	2,159,547
Feb 20, 2026	488.24	498.35	488.00	496.51	494.85	1.31%	3,202,440
Feb 19, 2026	484.90	490.55	482.20	490.11	488.47	1.00%	3,072,563
Feb 18, 2026	482.83	488.27	482.60	485.28	483.66	0.63%	2,451,033
Feb 17, 2026	479.13	483.77	478.01	482.22	480.61	0.25%	2,249,585