Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
464.46
+4.26 (0.93%)
At close: Jun 26, 2025, 4:00 PM
464.46
0.00 (0.00%)
After-hours: Jun 26, 2025, 6:32 PM EDT
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 460.82 | 466.44 | 458.51 | 464.46 | 464.46 | 0.93% | 1,917,000 |
| Jun 25, 2025 | 461.73 | 463.82 | 459.73 | 460.20 | 460.20 | -0.64% | 1,608,895 |
| Jun 24, 2025 | 460.87 | 463.93 | 458.89 | 463.16 | 463.16 | 0.74% | 1,470,666 |
| Jun 23, 2025 | 457.31 | 460.06 | 452.95 | 459.75 | 459.75 | 0.85% | 1,611,036 |
| Jun 20, 2025 | 462.49 | 463.24 | 455.38 | 455.86 | 455.86 | -0.62% | 4,365,028 |
| Jun 18, 2025 | 460.90 | 462.43 | 458.27 | 458.70 | 458.70 | -0.48% | 1,223,232 |
| Jun 17, 2025 | 465.07 | 465.57 | 460.20 | 460.90 | 460.90 | -1.22% | 1,272,831 |
| Jun 16, 2025 | 466.81 | 469.56 | 464.88 | 466.60 | 466.60 | 0.13% | 1,586,511 |
| Jun 13, 2025 | 470.64 | 472.89 | 465.13 | 465.98 | 465.98 | -0.97% | 1,415,831 |
| Jun 12, 2025 | 468.42 | 472.15 | 466.46 | 470.53 | 470.53 | 0.42% | 1,572,760 |
| Jun 11, 2025 | 473.75 | 474.54 | 467.39 | 468.54 | 468.54 | -1.48% | 2,734,175 |
| Jun 10, 2025 | 472.39 | 476.00 | 471.74 | 475.56 | 475.56 | 0.72% | 1,859,638 |
| Jun 9, 2025 | 472.17 | 475.94 | 468.10 | 472.17 | 472.17 | -0.11% | 1,616,184 |
| Jun 6, 2025 | 473.40 | 475.23 | 471.25 | 472.71 | 472.71 | 0.52% | 1,352,754 |
| Jun 5, 2025 | 474.00 | 474.88 | 469.33 | 470.26 | 470.26 | -0.74% | 1,680,570 |
| Jun 4, 2025 | 471.14 | 475.48 | 468.97 | 473.77 | 473.77 | 0.41% | 2,092,877 |
| Jun 3, 2025 | 462.31 | 472.28 | 462.00 | 471.82 | 470.33 | 1.56% | 2,606,559 |
| Jun 2, 2025 | 465.17 | 466.35 | 461.32 | 464.57 | 463.10 | -0.64% | 1,865,696 |
| May 30, 2025 | 466.55 | 469.10 | 460.62 | 467.58 | 466.10 | 0.75% | 4,344,892 |
| May 29, 2025 | 463.95 | 464.96 | 461.14 | 464.08 | 462.62 | 0.34% | 1,306,844 |
| May 28, 2025 | 466.11 | 467.05 | 462.10 | 462.51 | 461.05 | -1.16% | 2,692,904 |
| May 27, 2025 | 463.26 | 468.13 | 462.51 | 467.95 | 466.47 | 1.97% | 3,330,804 |
| May 23, 2025 | 453.57 | 460.47 | 453.57 | 458.90 | 457.45 | -0.02% | 1,627,136 |
| May 22, 2025 | 456.08 | 459.11 | 453.63 | 459.00 | 457.55 | 0.77% | 1,654,382 |
| May 21, 2025 | 456.72 | 459.09 | 453.79 | 455.50 | 454.06 | -0.95% | 1,867,558 |
| May 20, 2025 | 461.36 | 461.71 | 457.86 | 459.85 | 458.40 | -0.10% | 1,329,671 |
| May 19, 2025 | 457.77 | 461.65 | 455.30 | 460.33 | 458.88 | 0.56% | 1,640,507 |
| May 16, 2025 | 455.76 | 458.36 | 451.96 | 457.77 | 456.33 | 0.78% | 1,850,524 |
| May 15, 2025 | 445.97 | 455.00 | 445.97 | 454.22 | 452.79 | 1.85% | 2,279,549 |
| May 14, 2025 | 447.23 | 448.67 | 439.57 | 445.97 | 444.56 | -1.04% | 1,941,350 |
| May 13, 2025 | 454.30 | 455.96 | 450.09 | 450.67 | 449.25 | -0.83% | 1,666,379 |
| May 12, 2025 | 456.47 | 458.00 | 452.37 | 454.42 | 452.99 | 0.39% | 1,945,023 |
| May 9, 2025 | 455.03 | 455.03 | 450.56 | 452.66 | 451.23 | -0.13% | 1,058,926 |
| May 8, 2025 | 449.93 | 458.00 | 449.53 | 453.23 | 451.80 | 0.79% | 1,626,400 |
| May 7, 2025 | 447.97 | 454.22 | 444.90 | 449.66 | 448.24 | 0.58% | 1,573,910 |
| May 6, 2025 | 452.86 | 453.53 | 446.24 | 447.05 | 445.64 | -1.20% | 1,441,332 |
| May 5, 2025 | 453.00 | 455.49 | 450.14 | 452.49 | 451.06 | -0.54% | 1,462,273 |
| May 2, 2025 | 453.70 | 457.14 | 452.11 | 454.95 | 453.51 | 1.54% | 1,548,579 |
| May 1, 2025 | 437.44 | 450.61 | 433.15 | 448.05 | 446.64 | -1.14% | 2,540,397 |
| Apr 30, 2025 | 449.37 | 455.27 | 444.92 | 453.23 | 451.80 | 0.59% | 2,670,418 |
| Apr 29, 2025 | 448.84 | 452.35 | 446.77 | 450.58 | 449.16 | 0.58% | 1,214,237 |
| Apr 28, 2025 | 448.65 | 450.89 | 444.17 | 448.00 | 446.59 | -0.09% | 1,644,902 |
| Apr 25, 2025 | 447.92 | 449.35 | 443.10 | 448.40 | 446.99 | -0.25% | 1,866,598 |
| Apr 24, 2025 | 447.08 | 451.13 | 442.07 | 449.53 | 448.11 | 0.29% | 2,114,487 |
| Apr 23, 2025 | 454.39 | 457.81 | 445.50 | 448.21 | 446.80 | -1.41% | 1,973,407 |
| Apr 22, 2025 | 448.29 | 455.26 | 447.35 | 454.61 | 453.18 | 2.42% | 1,458,629 |
| Apr 21, 2025 | 450.54 | 452.47 | 440.27 | 443.85 | 442.45 | -1.83% | 1,303,436 |
| Apr 17, 2025 | 451.36 | 455.16 | 449.69 | 452.12 | 450.69 | 0.92% | 1,730,215 |
| Apr 16, 2025 | 450.51 | 454.83 | 445.25 | 447.99 | 446.58 | -0.66% | 1,828,949 |
| Apr 15, 2025 | 449.37 | 454.51 | 447.94 | 450.97 | 449.55 | 1.11% | 2,321,026 |