Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	478.49	483.97	478.00	481.13	481.13	0.51%	2,845,843
Aug 18, 2026	481.67	483.48	477.71	478.71	478.71	0.92%	2,382,574
Aug 17, 2026	482.00	482.37	473.05	474.33	474.33	-1.74%	1,740,542
Aug 14, 2026	479.09	483.49	477.13	482.74	482.74	0.95%	1,349,509
Aug 13, 2026	479.86	483.29	475.75	478.20	478.20	-0.26%	2,191,411
Aug 12, 2026	487.85	490.34	478.75	479.43	479.43	-2.26%	2,311,827
Aug 11, 2026	491.04	495.96	489.98	490.53	490.53	-0.39%	1,330,891
Aug 10, 2026	489.29	492.58	487.02	492.46	492.46	0.51%	1,875,437
Aug 7, 2026	486.58	493.04	486.20	489.98	489.98	-0.03%	1,730,515
Aug 6, 2026	497.93	499.18	489.35	490.11	490.11	-0.19%	2,051,741
Aug 5, 2026	490.43	494.73	488.72	491.05	491.05	1.32%	2,182,924
Aug 4, 2026	481.99	485.60	478.50	484.64	484.64	0.87%	2,959,304
Aug 3, 2026	483.07	485.00	476.41	480.46	480.46	0.43%	2,780,406
Jul 31, 2026	474.98	483.95	466.88	478.38	478.38	-5.95%	5,212,118
Jul 30, 2026	510.42	514.78	502.62	508.64	508.64	-0.49%	2,298,274
Jul 29, 2026	511.78	513.65	505.14	511.17	511.17	-	2,007,655
Jul 28, 2026	512.06	522.00	509.99	511.18	511.18	0.82%	2,319,590
Jul 27, 2026	513.33	515.00	506.47	507.02	507.02	-1.03%	1,614,307
Jul 24, 2026	505.45	512.92	504.89	512.28	512.28	1.18%	1,286,837
Jul 23, 2026	503.87	510.92	502.10	506.32	506.32	-0.46%	1,778,847
Jul 22, 2026	506.85	510.96	505.10	508.67	508.67	0.72%	1,635,899
Jul 21, 2026	511.90	512.83	502.86	505.03	505.03	-1.37%	1,702,790
Jul 20, 2026	513.58	516.50	510.94	512.05	512.05	-0.23%	1,579,128
Jul 17, 2026	522.18	527.46	511.70	513.22	513.22	-1.44%	2,773,445
Jul 16, 2026	513.24	522.16	510.67	520.74	520.74	1.28%	2,037,932
Jul 15, 2026	518.64	521.11	513.40	514.15	514.15	-1.61%	1,466,390
Jul 14, 2026	524.40	531.62	521.00	522.54	522.54	-0.29%	1,908,613
Jul 13, 2026	530.92	532.45	521.48	524.06	524.06	-1.08%	1,615,612
Jul 10, 2026	525.07	532.71	523.48	529.79	529.79	0.80%	1,689,656
Jul 9, 2026	526.00	527.84	519.01	525.56	525.56	-0.40%	1,841,020
Jul 8, 2026	536.12	537.05	526.20	527.67	527.67	-1.96%	1,618,482
Jul 7, 2026	546.99	548.20	535.36	538.23	538.23	-0.42%	1,976,624
Jul 6, 2026	543.72	544.11	531.20	540.52	540.52	-1.12%	2,155,060
Jul 2, 2026	535.45	547.22	532.96	546.64	546.64	2.45%	2,275,763
Jul 1, 2026	525.31	538.95	517.00	533.55	533.55	2.82%	3,087,474
Jun 30, 2026	512.36	522.59	511.57	518.94	518.94	1.54%	2,581,234
Jun 29, 2026	519.12	519.68	506.78	511.06	511.06	-1.65%	2,314,676
Jun 26, 2026	521.00	525.00	518.36	519.62	519.62	-0.51%	3,318,677
Jun 25, 2026	515.29	527.94	513.80	522.28	522.28	1.27%	2,283,195
Jun 24, 2026	514.76	522.69	514.40	515.73	515.73	0.68%	2,564,946
Jun 23, 2026	523.88	523.88	508.73	512.26	512.26	-0.86%	2,215,891
Jun 22, 2026	507.97	517.99	507.12	516.71	516.71	0.89%	1,926,474
Jun 18, 2026	516.05	518.84	511.16	512.15	512.15	-0.72%	5,193,836
Jun 17, 2026	514.03	519.60	511.41	515.85	515.85	-0.45%	2,090,926
Jun 16, 2026	520.56	523.64	513.57	518.17	518.17	-0.63%	2,490,890
Jun 15, 2026	519.07	525.87	517.77	521.48	521.48	-0.40%	2,860,689
Jun 12, 2026	518.40	525.82	517.19	523.57	523.57	1.58%	2,191,295
Jun 11, 2026	514.02	518.59	512.00	515.44	515.44	1.23%	2,259,494
Jun 10, 2026	522.25	522.89	504.97	509.16	509.16	-1.25%	2,572,086
Jun 9, 2026	507.95	517.08	506.36	515.59	515.59	2.72%	2,956,558