Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
467.58
+3.50 (0.75%)
At close: May 30, 2025, 4:00 PM
467.14
-0.44 (-0.09%)
After-hours: May 30, 2025, 7:28 PM EDT
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 466.55 | 469.10 | 460.62 | 467.58 | 467.58 | 0.75% | 4,337,468 |
| May 29, 2025 | 463.95 | 464.96 | 461.14 | 464.08 | 464.08 | 0.34% | 1,306,844 |
| May 28, 2025 | 466.11 | 467.05 | 462.10 | 462.51 | 462.51 | -1.16% | 2,692,904 |
| May 27, 2025 | 463.26 | 468.13 | 462.51 | 467.95 | 467.95 | 1.97% | 3,330,804 |
| May 23, 2025 | 453.57 | 460.47 | 453.57 | 458.90 | 458.90 | -0.02% | 1,627,136 |
| May 22, 2025 | 456.08 | 459.11 | 453.63 | 459.00 | 459.00 | 0.77% | 1,654,382 |
| May 21, 2025 | 456.72 | 459.09 | 453.79 | 455.50 | 455.50 | -0.95% | 1,867,558 |
| May 20, 2025 | 461.36 | 461.71 | 457.86 | 459.85 | 459.85 | -0.10% | 1,329,671 |
| May 19, 2025 | 457.77 | 461.65 | 455.30 | 460.33 | 460.33 | 0.56% | 1,640,507 |
| May 16, 2025 | 455.76 | 458.36 | 451.96 | 457.77 | 457.77 | 0.78% | 1,850,524 |
| May 15, 2025 | 445.97 | 455.00 | 445.97 | 454.22 | 454.22 | 1.85% | 2,279,549 |
| May 14, 2025 | 447.23 | 448.67 | 439.57 | 445.97 | 445.97 | -1.04% | 1,941,350 |
| May 13, 2025 | 454.30 | 455.96 | 450.09 | 450.67 | 450.67 | -0.83% | 1,666,379 |
| May 12, 2025 | 456.47 | 458.00 | 452.37 | 454.42 | 454.42 | 0.39% | 1,945,023 |
| May 9, 2025 | 455.03 | 455.03 | 450.56 | 452.66 | 452.66 | -0.13% | 1,058,926 |
| May 8, 2025 | 449.93 | 458.00 | 449.53 | 453.23 | 453.23 | 0.79% | 1,626,400 |
| May 7, 2025 | 447.97 | 454.22 | 444.90 | 449.66 | 449.66 | 0.58% | 1,573,910 |
| May 6, 2025 | 452.86 | 453.53 | 446.24 | 447.05 | 447.05 | -1.20% | 1,441,332 |
| May 5, 2025 | 453.00 | 455.49 | 450.14 | 452.49 | 452.49 | -0.54% | 1,462,273 |
| May 2, 2025 | 453.70 | 457.14 | 452.11 | 454.95 | 454.95 | 1.54% | 1,548,579 |
| May 1, 2025 | 437.44 | 450.61 | 433.15 | 448.05 | 448.05 | -1.14% | 2,540,397 |
| Apr 30, 2025 | 449.37 | 455.27 | 444.92 | 453.23 | 453.23 | 0.59% | 2,670,418 |
| Apr 29, 2025 | 448.84 | 452.35 | 446.77 | 450.58 | 450.58 | 0.58% | 1,214,237 |
| Apr 28, 2025 | 448.65 | 450.89 | 444.17 | 448.00 | 448.00 | -0.09% | 1,644,902 |
| Apr 25, 2025 | 447.92 | 449.35 | 443.10 | 448.40 | 448.40 | -0.25% | 1,866,598 |
| Apr 24, 2025 | 447.08 | 451.13 | 442.07 | 449.53 | 449.53 | 0.29% | 2,114,487 |
| Apr 23, 2025 | 454.39 | 457.81 | 445.50 | 448.21 | 448.21 | -1.41% | 1,973,407 |
| Apr 22, 2025 | 448.29 | 455.26 | 447.35 | 454.61 | 454.61 | 2.42% | 1,458,629 |
| Apr 21, 2025 | 450.54 | 452.47 | 440.27 | 443.85 | 443.85 | -1.83% | 1,303,436 |
| Apr 17, 2025 | 451.36 | 455.16 | 449.69 | 452.12 | 452.12 | 0.92% | 1,730,215 |
| Apr 16, 2025 | 450.51 | 454.83 | 445.25 | 447.99 | 447.99 | -0.66% | 1,828,949 |
| Apr 15, 2025 | 449.37 | 454.51 | 447.94 | 450.97 | 450.97 | 1.11% | 2,321,026 |
| Apr 14, 2025 | 443.09 | 448.13 | 441.75 | 446.03 | 446.03 | 0.95% | 1,897,990 |
| Apr 11, 2025 | 437.32 | 449.63 | 432.71 | 441.83 | 441.83 | 2.30% | 3,343,266 |
| Apr 10, 2025 | 440.37 | 444.53 | 427.10 | 431.88 | 431.88 | -3.16% | 4,238,951 |
| Apr 9, 2025 | 414.16 | 448.33 | 412.97 | 445.97 | 445.97 | 7.90% | 4,103,289 |
| Apr 8, 2025 | 430.76 | 433.06 | 408.65 | 413.33 | 413.33 | -2.94% | 3,780,849 |
| Apr 7, 2025 | 429.09 | 441.56 | 417.83 | 425.86 | 425.86 | -2.76% | 4,159,539 |
| Apr 4, 2025 | 464.36 | 470.00 | 437.12 | 437.96 | 437.96 | -6.26% | 4,431,105 |
| Apr 3, 2025 | 466.56 | 472.01 | 464.99 | 467.22 | 467.22 | -0.54% | 2,445,217 |
| Apr 2, 2025 | 462.90 | 470.31 | 462.40 | 469.74 | 469.74 | 0.57% | 1,527,659 |
| Apr 1, 2025 | 462.00 | 467.51 | 460.78 | 467.09 | 467.09 | 0.31% | 1,544,564 |
| Mar 31, 2025 | 458.87 | 468.04 | 458.41 | 465.64 | 465.64 | 1.42% | 2,373,378 |
| Mar 28, 2025 | 466.53 | 466.60 | 458.79 | 459.11 | 459.11 | -1.21% | 1,334,716 |
| Mar 27, 2025 | 461.99 | 466.65 | 459.43 | 464.73 | 464.73 | 0.72% | 1,493,262 |
| Mar 26, 2025 | 457.45 | 463.10 | 456.98 | 461.43 | 461.43 | 0.87% | 1,598,026 |
| Mar 25, 2025 | 458.94 | 458.99 | 454.98 | 457.45 | 457.45 | -0.36% | 2,002,532 |
| Mar 24, 2025 | 457.12 | 461.90 | 455.02 | 459.09 | 459.09 | 0.17% | 2,049,568 |
| Mar 21, 2025 | 453.74 | 458.63 | 449.38 | 458.33 | 458.33 | 0.13% | 4,969,941 |
| Mar 20, 2025 | 456.11 | 460.01 | 455.23 | 457.75 | 457.75 | -0.44% | 2,298,071 |