Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
449.53
+1.32 (0.29%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Linde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025447.08451.13442.07449.53449.530.29%2,114,487
Apr 23, 2025454.39457.81445.50448.21448.21-1.41%1,973,407
Apr 22, 2025448.29455.26447.35454.61454.612.42%1,458,629
Apr 21, 2025450.54452.47440.27443.85443.85-1.83%1,303,436
Apr 17, 2025451.36455.16449.69452.12452.120.92%1,730,215
Apr 16, 2025450.51454.83445.25447.99447.99-0.66%1,828,949
Apr 15, 2025449.37454.51447.94450.97450.971.11%2,321,026
Apr 14, 2025443.09448.13441.75446.03446.030.95%1,897,990
Apr 11, 2025437.32449.63432.71441.83441.832.30%3,343,266
Apr 10, 2025440.37444.53427.10431.88431.88-3.16%4,238,951
Apr 9, 2025414.16448.33412.97445.97445.977.90%4,103,289
Apr 8, 2025430.76433.06408.65413.33413.33-2.94%3,780,849
Apr 7, 2025429.09441.56417.83425.86425.86-2.76%4,159,539
Apr 4, 2025464.36470.00437.12437.96437.96-6.26%4,431,105
Apr 3, 2025466.56472.01464.99467.22467.22-0.54%2,445,217
Apr 2, 2025462.90470.31462.40469.74469.740.57%1,527,659
Apr 1, 2025462.00467.51460.78467.09467.090.31%1,544,564
Mar 31, 2025458.87468.04458.41465.64465.641.42%2,373,378
Mar 28, 2025466.53466.60458.79459.11459.11-1.21%1,334,716
Mar 27, 2025461.99466.65459.43464.73464.730.72%1,493,262
Mar 26, 2025457.45463.10456.98461.43461.430.87%1,598,026
Mar 25, 2025458.94458.99454.98457.45457.45-0.36%2,002,532
Mar 24, 2025457.12461.90455.02459.09459.090.17%2,049,568
Mar 21, 2025453.74458.63449.38458.33458.330.13%4,969,941
Mar 20, 2025456.11460.01455.23457.75457.75-0.44%2,298,071
Mar 19, 2025459.00461.57454.90459.75459.75-0.21%4,051,469
Mar 18, 2025464.11464.80457.73460.71460.710.09%2,023,019
Mar 17, 2025452.34462.28452.34460.31460.311.06%1,890,240
Mar 14, 2025454.56458.00452.85455.50455.500.49%1,912,021
Mar 13, 2025449.44455.35447.50453.26453.260.46%2,213,633
Mar 12, 2025453.31454.95448.82451.17449.68-0.64%2,652,654
Mar 11, 2025461.65461.90451.12454.07452.57-1.73%2,845,743
Mar 10, 2025465.99471.18458.02462.06460.54-1.43%3,122,247
Mar 7, 2025466.17470.00463.42468.77467.220.56%1,824,011
Mar 6, 2025466.69470.15463.35466.16464.62-0.45%3,712,070
Mar 5, 2025461.93470.42460.55468.25466.711.50%2,385,768
Mar 4, 2025468.60469.28459.88461.35459.83-0.19%5,027,155
Mar 3, 2025469.10472.24460.98462.25460.73-1.03%3,072,964
Feb 28, 2025465.07468.34460.63467.05465.511.47%2,332,945
Feb 27, 2025463.54468.23459.88460.28458.76-0.28%2,071,026
Feb 26, 2025466.36467.51461.27461.55460.03-1.27%1,576,105
Feb 25, 2025459.29468.99459.29467.49465.951.95%2,342,221
Feb 24, 2025459.01464.20456.02458.53457.020.12%2,108,438
Feb 21, 2025463.58465.17457.52458.00456.49-0.84%1,939,576
Feb 20, 2025459.70462.13458.40461.90460.38-0.04%1,335,404
Feb 19, 2025460.82465.64460.12462.07460.55-0.81%1,884,034
Feb 18, 2025454.87466.03450.05465.83464.291.93%2,808,528
Feb 14, 2025461.05464.11456.70457.00455.49-0.88%1,705,911
Feb 13, 2025457.56462.60457.38461.05459.530.54%2,265,301
Feb 12, 2025457.32460.14454.55458.56457.05-0.47%1,695,193