Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	512.98	515.36	511.95	513.05	-	-0.37%	157,461
May 26, 2026	517.85	519.08	512.69	514.97	514.97	-0.50%	1,846,025
May 22, 2026	517.02	521.23	514.98	517.58	517.58	0.60%	1,400,753
May 21, 2026	509.46	516.53	505.75	514.51	514.51	1.56%	1,619,715
May 20, 2026	500.30	512.39	499.97	506.63	506.63	0.11%	2,043,852
May 19, 2026	508.71	510.37	504.80	506.07	506.07	-0.94%	2,095,525
May 18, 2026	506.42	514.13	504.65	510.86	510.86	0.94%	1,873,763
May 15, 2026	516.77	517.01	504.13	506.11	506.11	-1.08%	2,157,285
May 14, 2026	514.05	514.79	508.29	511.65	511.65	-0.31%	1,968,968
May 13, 2026	504.21	515.75	503.68	513.26	513.26	1.86%	2,359,017
May 12, 2026	504.19	505.78	496.74	503.87	503.87	-0.11%	1,430,782
May 11, 2026	493.91	506.21	493.85	504.40	504.40	2.28%	1,769,292
May 8, 2026	494.00	497.58	492.26	493.16	493.16	-0.14%	1,686,284
May 7, 2026	500.93	503.74	493.51	493.85	493.85	-1.60%	1,937,999
May 6, 2026	497.53	505.17	497.07	501.87	501.87	0.32%	2,289,311
May 5, 2026	494.59	503.21	490.40	500.29	500.29	1.37%	1,902,759
May 4, 2026	503.58	506.30	492.51	493.55	493.55	-2.83%	2,406,595
May 1, 2026	503.36	521.28	502.00	507.92	507.92	1.35%	2,578,300
Apr 30, 2026	501.98	507.65	499.66	501.14	501.14	-0.71%	3,036,825
Apr 29, 2026	508.20	509.00	503.46	504.71	504.71	-1.09%	1,440,021
Apr 28, 2026	513.00	515.63	509.00	510.29	510.29	-0.09%	2,743,491
Apr 27, 2026	510.28	512.96	506.52	510.75	510.75	0.09%	1,773,908
Apr 24, 2026	507.22	510.65	501.76	510.30	510.30	0.44%	1,486,896
Apr 23, 2026	499.05	508.26	498.10	508.06	508.06	2.72%	1,716,359
Apr 22, 2026	496.46	501.23	493.94	494.62	494.62	-0.04%	1,554,875
Apr 21, 2026	495.57	498.00	492.32	494.84	494.84	-0.66%	1,544,461
Apr 20, 2026	494.65	501.36	492.52	498.15	498.15	1.20%	1,717,553
Apr 17, 2026	496.56	497.96	488.00	492.23	492.23	-1.40%	3,012,439
Apr 16, 2026	496.80	500.71	495.05	499.22	499.22	0.26%	1,630,842
Apr 15, 2026	496.47	499.64	490.89	497.94	497.94	-0.34%	1,553,032
Apr 14, 2026	502.50	503.38	494.66	499.65	499.65	-1.81%	1,956,855
Apr 13, 2026	503.61	509.23	502.79	508.87	508.87	1.14%	2,247,788
Apr 10, 2026	505.95	506.33	499.73	503.15	503.15	-0.03%	1,153,043
Apr 9, 2026	499.46	507.18	497.53	503.30	503.30	0.56%	1,918,952
Apr 8, 2026	488.00	500.87	482.77	500.48	500.48	1.19%	2,543,965
Apr 7, 2026	499.79	500.49	490.19	494.59	494.59	-0.98%	1,703,808
Apr 6, 2026	503.66	503.66	497.27	499.47	499.47	-0.62%	1,488,654
Apr 2, 2026	500.00	502.70	494.37	502.60	502.60	1.78%	2,127,736
Apr 1, 2026	492.82	494.44	488.49	493.83	493.83	-0.39%	2,472,758
Mar 31, 2026	496.14	500.28	491.91	495.76	495.76	-0.70%	2,761,449
Mar 30, 2026	495.85	503.63	494.85	499.26	499.26	1.66%	2,458,726
Mar 27, 2026	497.61	498.26	486.43	491.12	491.12	-0.88%	2,154,069
Mar 26, 2026	491.25	500.31	491.15	495.49	495.49	0.64%	3,051,692
Mar 25, 2026	483.15	492.41	481.95	492.34	492.34	2.61%	2,086,004
Mar 24, 2026	473.93	486.84	473.44	479.84	479.84	0.37%	3,182,049
Mar 23, 2026	488.86	490.26	477.33	478.05	478.05	-2.07%	2,794,268
Mar 20, 2026	492.90	495.81	484.34	488.15	488.15	-0.34%	6,334,079
Mar 19, 2026	488.68	491.78	483.46	489.80	489.80	0.25%	2,744,657
Mar 18, 2026	491.44	494.47	488.38	488.57	488.57	-1.11%	2,200,781
Mar 17, 2026	497.41	500.34	493.23	494.05	494.05	-0.68%	2,471,139