Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
462.09
-0.87 (-0.19%)
At close: Sep 16, 2026, 4:00 PM EDT
459.32
-2.77 (-0.60%)
After-hours: Sep 16, 2026, 6:52 PM EDT
Linde Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 462.86 | 466.24 | 459.77 | 462.09 | 462.09 | -0.19% | 1,320,359 |
| Sep 15, 2026 | 462.19 | 464.04 | 459.58 | 462.96 | 462.96 | -0.31% | 1,614,063 |
| Sep 14, 2026 | 467.88 | 467.88 | 461.35 | 464.41 | 464.41 | -0.39% | 1,417,556 |
| Sep 11, 2026 | 462.83 | 467.66 | 460.69 | 466.22 | 466.22 | 1.00% | 1,622,735 |
| Sep 10, 2026 | 465.41 | 467.13 | 460.20 | 461.62 | 461.62 | -1.08% | 2,143,220 |
| Sep 9, 2026 | 468.38 | 468.38 | 463.37 | 466.65 | 466.65 | -0.37% | 2,077,351 |
| Sep 8, 2026 | 474.01 | 474.01 | 466.00 | 468.38 | 468.38 | -1.92% | 2,533,730 |
| Sep 4, 2026 | 479.25 | 482.96 | 476.48 | 477.57 | 477.57 | -0.96% | 1,864,949 |
| Sep 3, 2026 | 487.90 | 491.98 | 480.05 | 482.19 | 482.19 | -0.75% | 1,417,215 |
| Sep 2, 2026 | 487.99 | 490.98 | 485.52 | 487.45 | 485.85 | 0.14% | 1,153,058 |
| Sep 1, 2026 | 488.50 | 488.96 | 482.16 | 486.76 | 485.16 | -0.58% | 1,641,885 |
| Aug 31, 2026 | 489.05 | 492.49 | 486.45 | 489.58 | 487.97 | 0.01% | 2,109,628 |
| Aug 28, 2026 | 487.00 | 489.60 | 486.70 | 489.51 | 487.90 | 0.86% | 1,240,846 |
| Aug 27, 2026 | 484.57 | 486.69 | 481.00 | 485.35 | 483.76 | -1.02% | 1,900,596 |
| Aug 26, 2026 | 488.55 | 494.50 | 488.01 | 490.33 | 488.72 | 0.64% | 1,844,861 |
| Aug 25, 2026 | 489.20 | 490.62 | 485.12 | 487.20 | 485.60 | -0.58% | 1,785,797 |
| Aug 24, 2026 | 488.44 | 491.49 | 485.00 | 490.03 | 488.42 | 0.50% | 2,184,110 |
| Aug 21, 2026 | 486.35 | 491.77 | 482.47 | 487.57 | 485.97 | 1.30% | 2,048,442 |
| Aug 20, 2026 | 481.25 | 489.80 | 479.37 | 481.29 | 479.71 | 0.03% | 1,811,426 |
| Aug 19, 2026 | 478.49 | 483.97 | 478.00 | 481.13 | 479.55 | 0.51% | 2,847,068 |
| Aug 18, 2026 | 481.67 | 483.48 | 477.71 | 478.71 | 477.13 | 0.92% | 2,401,070 |
| Aug 17, 2026 | 482.00 | 482.37 | 473.05 | 474.33 | 472.77 | -1.74% | 1,745,849 |
| Aug 14, 2026 | 479.09 | 483.49 | 477.13 | 482.74 | 481.16 | 0.95% | 1,365,254 |
| Aug 13, 2026 | 479.86 | 483.29 | 475.75 | 478.20 | 476.63 | -0.26% | 2,197,597 |
| Aug 12, 2026 | 487.85 | 490.34 | 478.75 | 479.43 | 477.86 | -2.26% | 2,337,326 |
| Aug 11, 2026 | 491.04 | 495.96 | 489.98 | 490.53 | 488.92 | -0.39% | 1,332,268 |
| Aug 10, 2026 | 489.29 | 492.58 | 487.02 | 492.46 | 490.84 | 0.51% | 1,877,732 |
| Aug 7, 2026 | 486.58 | 493.04 | 486.20 | 489.98 | 488.37 | -0.03% | 1,731,393 |
| Aug 6, 2026 | 497.93 | 499.18 | 489.35 | 490.11 | 488.50 | -0.19% | 2,062,582 |
| Aug 5, 2026 | 490.43 | 494.73 | 488.72 | 491.05 | 489.44 | 1.32% | 2,209,646 |
| Aug 4, 2026 | 481.99 | 485.60 | 478.50 | 484.64 | 483.05 | 0.87% | 2,974,698 |
| Aug 3, 2026 | 483.07 | 485.00 | 476.41 | 480.46 | 478.88 | 0.43% | 2,806,177 |
| Jul 31, 2026 | 474.98 | 483.95 | 466.88 | 478.38 | 476.81 | -5.95% | 5,221,555 |
| Jul 30, 2026 | 510.42 | 514.78 | 502.62 | 508.64 | 506.97 | -0.49% | 2,361,579 |
| Jul 29, 2026 | 511.78 | 513.65 | 505.14 | 511.17 | 509.49 | - | 2,031,341 |
| Jul 28, 2026 | 512.06 | 522.00 | 509.99 | 511.18 | 509.50 | 0.82% | 2,341,378 |
| Jul 27, 2026 | 513.33 | 515.00 | 506.47 | 507.02 | 505.36 | -1.03% | 1,656,357 |
| Jul 24, 2026 | 505.45 | 512.92 | 504.89 | 512.28 | 510.60 | 1.18% | 1,327,345 |
| Jul 23, 2026 | 503.87 | 510.92 | 502.10 | 506.32 | 504.66 | -0.46% | 1,808,367 |
| Jul 22, 2026 | 506.85 | 510.96 | 505.10 | 508.67 | 507.00 | 0.72% | 1,636,778 |
| Jul 21, 2026 | 511.90 | 512.83 | 502.86 | 505.03 | 503.37 | -1.37% | 1,777,291 |
| Jul 20, 2026 | 513.58 | 516.50 | 510.94 | 512.05 | 510.37 | -0.23% | 1,583,669 |
| Jul 17, 2026 | 522.18 | 527.46 | 511.70 | 513.22 | 511.54 | -1.44% | 2,780,919 |
| Jul 16, 2026 | 513.24 | 522.16 | 510.67 | 520.74 | 519.03 | 1.28% | 2,046,108 |
| Jul 15, 2026 | 518.64 | 521.11 | 513.40 | 514.15 | 512.46 | -1.61% | 1,529,683 |
| Jul 14, 2026 | 524.40 | 531.62 | 521.00 | 522.54 | 520.82 | -0.29% | 2,153,756 |
| Jul 13, 2026 | 530.92 | 532.45 | 521.48 | 524.06 | 522.34 | -1.08% | 1,628,830 |
| Jul 10, 2026 | 525.07 | 532.71 | 523.48 | 529.79 | 528.05 | 0.80% | 1,858,153 |
| Jul 9, 2026 | 526.00 | 527.84 | 519.01 | 525.56 | 523.83 | -0.40% | 1,870,912 |
| Jul 8, 2026 | 536.12 | 537.05 | 526.20 | 527.67 | 525.94 | -1.96% | 1,619,268 |