Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	434.32	434.91	429.17	433.15	433.15	-1.32%	2,937,106
Jan 16, 2026	439.46	440.53	435.66	438.96	438.96	-0.25%	3,169,364
Jan 15, 2026	441.78	444.00	437.74	440.04	440.04	0.01%	2,289,867
Jan 14, 2026	441.83	444.36	437.90	439.98	439.98	-0.66%	2,538,348
Jan 13, 2026	443.97	444.67	440.09	442.90	442.90	-0.16%	1,788,747
Jan 12, 2026	442.38	445.98	439.39	443.63	443.63	-0.10%	2,227,471
Jan 9, 2026	437.82	445.05	437.17	444.08	444.08	1.00%	1,735,103
Jan 8, 2026	433.44	442.43	432.41	439.69	439.69	1.28%	2,792,095
Jan 7, 2026	436.91	439.02	432.89	434.14	434.14	-0.69%	2,273,258
Jan 6, 2026	434.07	439.00	433.46	437.16	437.16	0.94%	2,349,463
Jan 5, 2026	425.61	433.99	424.07	433.10	433.10	0.93%	2,569,531
Jan 2, 2026	426.28	430.81	422.08	429.11	429.11	0.64%	2,202,421
Dec 31, 2025	427.11	429.00	426.28	426.39	426.39	-0.46%	1,569,172
Dec 30, 2025	424.00	429.46	423.40	428.36	428.36	0.43%	1,502,047
Dec 29, 2025	423.85	427.30	423.75	426.54	426.54	0.42%	2,240,369
Dec 26, 2025	425.40	426.00	423.41	424.77	424.77	-0.03%	1,328,167
Dec 24, 2025	424.61	426.63	424.14	424.90	424.90	-0.05%	830,136
Dec 23, 2025	423.60	425.33	423.00	425.10	425.10	0.38%	1,656,550
Dec 22, 2025	421.56	425.29	420.53	423.51	423.51	0.49%	2,354,168
Dec 19, 2025	418.03	423.39	417.19	421.43	421.43	0.58%	6,048,487
Dec 18, 2025	421.53	424.48	418.47	418.99	418.99	-0.79%	3,370,783
Dec 17, 2025	423.00	424.41	420.78	422.34	422.34	-0.28%	4,766,389
Dec 16, 2025	418.53	424.45	414.90	423.51	423.51	1.56%	3,960,542
Dec 15, 2025	417.43	421.51	410.00	416.99	416.99	0.18%	4,798,106
Dec 12, 2025	406.75	418.02	406.75	416.24	416.24	3.21%	4,726,840
Dec 11, 2025	395.24	404.29	394.87	403.30	403.30	2.70%	3,272,477
Dec 10, 2025	389.62	394.35	389.00	392.68	392.68	0.59%	5,121,711
Dec 9, 2025	391.21	396.83	390.10	390.38	390.38	0.26%	3,574,650
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