Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
421.43
+2.44 (0.58%)
At close: Dec 19, 2025, 4:00 PM EST
419.94
-1.49 (-0.35%)
Pre-market: Dec 22, 2025, 5:25 AM EST
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 418.03 | 423.39 | 417.19 | 421.43 | 421.43 | 0.58% | 5,993,176 |
| Dec 18, 2025 | 421.53 | 424.48 | 418.47 | 418.99 | 418.99 | -0.79% | 2,462,303 |
| Dec 17, 2025 | 423.00 | 424.41 | 420.78 | 422.34 | 422.34 | -0.28% | 3,665,175 |
| Dec 16, 2025 | 418.53 | 424.45 | 414.90 | 423.51 | 423.51 | 1.56% | 3,946,942 |
| Dec 15, 2025 | 417.43 | 421.51 | 410.00 | 416.99 | 416.99 | 0.18% | 4,794,544 |
| Dec 12, 2025 | 406.75 | 418.02 | 406.75 | 416.24 | 416.24 | 3.21% | 4,679,984 |
| Dec 11, 2025 | 395.24 | 404.29 | 394.87 | 403.30 | 403.30 | 2.70% | 3,236,604 |
| Dec 10, 2025 | 389.62 | 394.35 | 389.00 | 392.68 | 392.68 | 0.59% | 4,124,627 |
| Dec 9, 2025 | 391.21 | 396.83 | 390.10 | 390.38 | 390.38 | 0.26% | 3,570,806 |
| Dec 8, 2025 | 398.76 | 399.42 | 387.78 | 389.38 | 389.38 | -2.55% | 4,569,850 |
| Dec 5, 2025 | 403.96 | 404.61 | 398.93 | 399.57 | 399.57 | -1.03% | 3,183,625 |
| Dec 4, 2025 | 407.61 | 408.73 | 401.93 | 403.73 | 403.73 | -1.32% | 2,859,902 |
| Dec 3, 2025 | 408.34 | 411.02 | 406.00 | 409.15 | 409.15 | 0.09% | 1,957,606 |
| Dec 2, 2025 | 408.00 | 411.32 | 404.27 | 408.79 | 407.29 | 0.41% | 2,139,769 |
| Dec 1, 2025 | 410.02 | 411.57 | 406.72 | 407.14 | 405.65 | -0.78% | 2,075,233 |
| Nov 28, 2025 | 407.82 | 411.58 | 406.47 | 410.32 | 408.81 | 0.59% | 1,160,830 |
| Nov 26, 2025 | 407.50 | 410.49 | 407.03 | 407.90 | 406.40 | 0.01% | 2,591,627 |
| Nov 25, 2025 | 411.67 | 412.87 | 406.09 | 407.85 | 406.35 | 0.04% | 3,580,072 |
| Nov 24, 2025 | 410.24 | 412.46 | 406.71 | 407.67 | 406.17 | -1.23% | 4,038,299 |
| Nov 21, 2025 | 407.38 | 416.42 | 406.42 | 412.74 | 411.23 | 1.04% | 3,100,121 |
| Nov 20, 2025 | 414.60 | 415.95 | 408.21 | 408.51 | 407.01 | -1.14% | 2,723,627 |
| Nov 19, 2025 | 414.73 | 416.07 | 410.73 | 413.20 | 411.68 | -0.37% | 2,635,582 |
| Nov 18, 2025 | 418.73 | 419.38 | 413.65 | 414.72 | 413.20 | -0.75% | 2,586,796 |
| Nov 17, 2025 | 421.61 | 423.38 | 417.56 | 417.85 | 416.32 | -1.31% | 2,249,330 |
| Nov 14, 2025 | 428.64 | 430.10 | 423.07 | 423.39 | 421.84 | -1.22% | 2,469,911 |
| Nov 13, 2025 | 427.20 | 429.00 | 420.92 | 428.64 | 427.07 | -0.07% | 2,873,668 |
| Nov 12, 2025 | 428.00 | 431.56 | 424.90 | 428.96 | 427.39 | 0.54% | 2,592,959 |
| Nov 11, 2025 | 425.74 | 428.40 | 421.94 | 426.65 | 425.08 | 1.42% | 2,477,834 |
| Nov 10, 2025 | 420.52 | 422.17 | 415.92 | 420.67 | 419.13 | 0.04% | 2,624,532 |
| Nov 7, 2025 | 417.00 | 422.82 | 414.00 | 420.51 | 418.97 | 1.25% | 2,563,316 |
| Nov 6, 2025 | 416.35 | 419.49 | 413.59 | 415.32 | 413.80 | -0.70% | 3,444,026 |
| Nov 5, 2025 | 416.29 | 419.79 | 415.00 | 418.23 | 416.70 | 0.07% | 3,076,401 |
| Nov 4, 2025 | 416.17 | 421.32 | 414.00 | 417.94 | 416.41 | 1.40% | 3,483,524 |
| Nov 3, 2025 | 422.25 | 422.25 | 409.00 | 412.18 | 410.67 | -1.46% | 4,908,125 |
| Oct 31, 2025 | 425.00 | 426.41 | 414.47 | 418.30 | 416.77 | -2.70% | 4,072,953 |
| Oct 30, 2025 | 432.45 | 435.19 | 428.61 | 429.91 | 428.33 | -0.49% | 3,635,314 |
| Oct 29, 2025 | 438.79 | 439.44 | 431.22 | 432.01 | 430.43 | -2.42% | 4,087,235 |
| Oct 28, 2025 | 445.47 | 447.22 | 441.99 | 442.72 | 441.10 | -0.47% | 2,110,529 |
| Oct 27, 2025 | 447.65 | 450.15 | 444.26 | 444.82 | 443.19 | -0.26% | 2,337,828 |
| Oct 24, 2025 | 449.54 | 450.40 | 445.59 | 446.00 | 444.36 | -0.91% | 1,593,424 |
| Oct 23, 2025 | 452.58 | 452.67 | 448.66 | 450.08 | 448.43 | 0.04% | 1,526,952 |
| Oct 22, 2025 | 450.33 | 455.08 | 447.75 | 449.92 | 448.27 | -0.04% | 1,856,806 |
| Oct 21, 2025 | 450.55 | 452.45 | 448.38 | 450.08 | 448.43 | -0.33% | 1,766,104 |
| Oct 20, 2025 | 452.36 | 455.24 | 449.71 | 451.56 | 449.90 | 0.15% | 1,895,917 |
| Oct 17, 2025 | 444.20 | 451.33 | 442.89 | 450.89 | 449.24 | 1.50% | 2,365,290 |
| Oct 16, 2025 | 452.04 | 452.47 | 440.95 | 444.24 | 442.61 | -1.59% | 3,034,026 |
| Oct 15, 2025 | 459.03 | 461.53 | 450.79 | 451.42 | 449.76 | -1.70% | 1,838,094 |
| Oct 14, 2025 | 453.25 | 462.07 | 453.07 | 459.25 | 457.57 | 0.57% | 1,664,829 |
| Oct 13, 2025 | 456.56 | 459.80 | 455.00 | 456.64 | 454.96 | 0.62% | 1,287,387 |
| Oct 10, 2025 | 458.07 | 463.04 | 452.92 | 453.82 | 452.16 | -0.95% | 2,038,864 |