Skip to main content
Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
462.25
-4.80 (-1.03%)
Mar 3, 2025, 4:00 PM EST - Market closed

Linde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025469.10472.24460.98462.25462.25-1.03%2,998,513
Feb 28, 2025465.07468.34460.63467.05467.051.47%2,332,945
Feb 27, 2025463.54468.23459.88460.28460.28-0.28%2,071,026
Feb 26, 2025466.36467.51461.27461.55461.55-1.27%1,576,105
Feb 25, 2025459.29468.99459.29467.49467.491.95%2,342,221
Feb 24, 2025459.01464.20456.02458.53458.530.12%2,108,438
Feb 21, 2025463.58465.17457.52458.00458.00-0.84%1,939,576
Feb 20, 2025459.70462.13458.40461.90461.90-0.04%1,335,404
Feb 19, 2025460.82465.64460.12462.07462.07-0.81%1,884,034
Feb 18, 2025454.87466.03450.05465.83465.831.93%2,808,528
Feb 14, 2025461.05464.11456.70457.00457.00-0.88%1,705,911
Feb 13, 2025457.56462.60457.38461.05461.050.54%2,265,301
Feb 12, 2025457.32460.14454.55458.56458.56-0.47%1,695,193
Feb 11, 2025460.25462.54459.32460.74460.74-0.03%1,587,791
Feb 10, 2025454.82461.12453.40460.86460.861.28%1,876,673
Feb 7, 2025456.54458.16452.50455.05455.05-1.22%1,668,297
Feb 6, 2025450.03461.51450.00460.68460.681.54%2,423,313
Feb 5, 2025453.40455.07450.91453.70453.70-0.24%2,696,917
Feb 4, 2025455.94458.83452.83454.80454.800.13%2,504,031
Feb 3, 2025445.03454.81440.46454.21454.211.81%2,701,167
Jan 31, 2025444.42448.17438.64446.12446.12-0.06%2,820,686
Jan 30, 2025439.00449.67439.00446.38446.381.84%2,545,904
Jan 29, 2025435.22439.02434.49438.32438.320.65%2,631,137
Jan 28, 2025440.00440.41435.24435.51435.51-0.91%2,158,432
Jan 27, 2025438.34441.40434.99439.49439.490.05%2,833,438
Jan 24, 2025442.87443.37439.04439.25439.25-0.36%1,547,782
Jan 23, 2025442.72443.14440.43440.83440.83-0.40%1,811,291
Jan 22, 2025445.67448.69442.47442.60442.600.03%2,644,136
Jan 21, 2025439.67444.07439.44442.46442.461.48%2,281,956
Jan 17, 2025440.00440.00433.53436.00436.000.81%2,412,198
Jan 16, 2025427.92432.75427.65432.49432.491.05%1,511,580
Jan 15, 2025433.22433.92426.41427.98427.980.16%2,202,422
Jan 14, 2025422.28427.81420.72427.29427.291.39%2,344,275
Jan 13, 2025415.79422.68413.70421.43421.431.76%2,824,504
Jan 10, 2025415.61417.89411.72414.15414.15-1.40%2,642,597
Jan 8, 2025416.74420.42414.20420.01420.011.22%2,252,258
Jan 7, 2025412.03419.00410.69414.95414.950.49%3,209,160
Jan 6, 2025415.43418.38412.12412.91412.91-0.14%2,630,831
Jan 3, 2025416.15417.99413.10413.50413.50-0.16%1,995,949
Jan 2, 2025420.75422.72413.77414.17414.17-1.07%2,112,206
Dec 31, 2024418.61420.11415.75418.67418.670.24%1,387,116
Dec 30, 2024419.18420.26415.41417.66417.66-1.26%1,608,038
Dec 27, 2024423.21425.96421.54422.98422.98-0.32%1,444,989
Dec 26, 2024424.12426.60422.91424.32424.32-0.34%992,356
Dec 24, 2024422.18426.06420.58425.77425.770.81%824,227
Dec 23, 2024422.43425.66417.68422.33422.33-0.47%2,084,301
Dec 20, 2024419.23425.34418.27424.31424.311.12%6,680,941
Dec 19, 2024422.10425.57419.03419.59419.59-0.63%3,292,000
Dec 18, 2024428.92431.30422.05422.27422.27-1.84%3,271,876
Dec 17, 2024428.24433.19425.94430.20430.200.44%3,320,194
Dec 16, 2024435.72435.73427.41428.30428.30-1.61%3,691,695
Dec 13, 2024437.61437.80432.76435.30435.30-0.73%2,254,458
Dec 12, 2024439.94442.38437.90438.50438.50-0.46%1,719,345
Dec 11, 2024443.29445.65440.16440.53440.53-0.96%1,612,808
Dec 10, 2024444.81446.38437.25444.81444.810.50%2,326,077
Dec 9, 2024447.90450.80441.93442.58442.58-1.53%2,833,882
Dec 6, 2024448.05450.86446.95449.44449.440.19%2,191,258
Dec 5, 2024457.26457.65448.01448.58448.58-2.37%2,303,191
Dec 4, 2024456.28461.41455.31459.45459.450.29%2,188,342
Dec 3, 2024461.90461.90456.58458.12458.12-0.34%1,868,338
Dec 2, 2024460.99461.04456.45459.69458.30-0.28%1,801,780
Nov 29, 2024456.99461.66456.09460.99459.600.85%1,351,468
Nov 27, 2024456.68459.60456.68457.12455.740.11%2,069,423
Nov 26, 2024453.47456.66451.28456.60455.220.20%2,600,009
Nov 25, 2024454.58457.00453.02455.69454.310.20%3,835,798
Nov 22, 2024453.84457.20453.55454.78453.40-0.06%1,864,846
Nov 21, 2024451.85455.14449.61455.07453.691.10%2,072,800
Nov 20, 2024443.74450.90441.53450.14448.781.37%1,928,675
Nov 19, 2024443.80444.67439.76444.06442.72-1.01%2,084,551
Nov 18, 2024446.53449.26445.29448.57447.21-0.12%1,751,439
Nov 15, 2024451.07451.69446.90449.10447.74-0.97%2,417,805
Nov 14, 2024455.65457.87453.10453.49452.12-0.60%1,666,958
Nov 13, 2024453.84457.54450.86456.24454.860.14%1,538,420
Nov 12, 2024458.27460.29453.58455.59454.21-0.19%1,748,986
Nov 11, 2024459.48462.39455.35456.44455.06-0.66%1,981,242
Nov 8, 2024465.33465.62459.21459.48458.09-1.29%1,496,836
Nov 7, 2024465.00467.98463.59465.47464.060.61%1,925,468
Nov 6, 2024463.82465.69458.32462.63461.231.70%2,626,911
Nov 5, 2024458.32460.86454.17454.89453.51-0.75%1,749,314
Nov 4, 2024457.98461.80456.29458.32456.930.22%1,616,117
Nov 1, 2024456.51459.33453.50457.31455.930.25%2,347,398
Oct 31, 2024454.95463.00454.47456.15454.77-3.64%3,615,602
Oct 30, 2024473.27475.00472.34473.40471.97-0.27%1,794,313
Oct 29, 2024474.65476.32472.75474.66473.22-0.28%2,056,582
Oct 28, 2024475.81478.00473.71476.00474.560.47%1,440,395
Oct 25, 2024475.12478.65472.93473.76472.33-0.15%2,458,462
Oct 24, 2024478.35478.43471.62474.46473.03-0.62%994,284
Oct 23, 2024479.17482.24476.86477.43475.99-0.94%1,541,370
Oct 22, 2024481.78482.48478.00481.95480.49-0.29%1,429,702
Oct 21, 2024484.95485.49481.06483.36481.90-0.64%1,065,694
Oct 18, 2024483.14487.28481.51486.45484.980.08%1,255,247
Oct 17, 2024486.92487.49484.38486.06484.590.43%1,051,750
Oct 16, 2024478.52485.32478.32483.98482.520.68%1,210,130
Oct 15, 2024477.58483.35477.20480.71479.260.66%1,477,106
Oct 14, 2024474.38478.15473.42477.58476.140.75%1,076,836
Oct 11, 2024472.10474.61470.84474.04472.610.98%1,105,320
Oct 10, 2024471.91472.63467.74469.42468.00-0.03%1,249,525
Oct 9, 2024467.50470.64467.03469.57468.150.03%1,245,473
Oct 8, 2024465.51470.06465.11469.44468.021.34%1,272,286
Oct 7, 2024464.45466.34460.77463.24461.84-1.06%2,019,552