Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	498.27	509.53	498.27	508.08	508.08	1.92%	3,226,384
Feb 26, 2026	506.89	510.65	497.45	498.51	498.51	-1.92%	1,940,411
Feb 25, 2026	506.85	509.62	500.39	508.27	508.27	0.85%	3,309,672
Feb 24, 2026	497.86	504.49	494.57	504.00	504.00	1.17%	2,654,315
Feb 23, 2026	493.55	500.57	492.77	498.19	498.19	0.34%	2,151,466
Feb 20, 2026	488.24	498.35	488.00	496.51	496.51	1.31%	3,197,543
Feb 19, 2026	484.90	490.55	482.20	490.11	490.11	1.00%	2,990,221
Feb 18, 2026	482.83	488.27	482.60	485.28	485.28	0.63%	2,421,710
Feb 17, 2026	479.13	483.77	478.01	482.22	482.22	0.25%	2,246,517
Feb 13, 2026	474.17	488.54	473.35	481.00	481.00	1.72%	4,345,954
Feb 12, 2026	469.92	477.55	469.48	472.86	472.86	1.14%	3,754,181
Feb 11, 2026	458.43	467.66	455.28	467.51	467.51	1.52%	2,341,904
Feb 10, 2026	454.32	464.16	454.18	460.51	460.51	0.91%	2,481,972
Feb 9, 2026	448.17	457.50	444.02	456.34	456.34	1.81%	3,511,901
Feb 6, 2026	455.90	457.99	445.00	448.24	448.24	-2.49%	3,128,524
Feb 5, 2026	471.07	474.38	459.26	459.69	459.69	-2.88%	3,451,920
Feb 4, 2026	466.21	477.33	465.63	473.33	473.33	2.11%	3,420,650
Feb 3, 2026	458.39	466.81	458.28	463.57	463.57	0.74%	2,912,229
Feb 2, 2026	459.35	462.37	458.00	460.16	460.16	0.70%	2,191,765
Jan 30, 2026	452.63	457.37	451.59	456.97	456.97	0.43%	2,816,719
Jan 29, 2026	452.91	456.04	448.16	455.00	455.00	0.78%	2,717,515
Jan 28, 2026	452.68	453.49	449.00	451.50	451.50	-0.34%	2,281,310
Jan 27, 2026	455.03	457.00	452.44	453.03	453.03	-0.44%	1,929,368
Jan 26, 2026	452.63	455.58	452.15	455.03	455.03	0.77%	1,945,547
Jan 23, 2026	443.24	451.98	443.07	451.57	451.57	1.33%	1,639,075
Jan 22, 2026	439.85	447.29	439.85	445.64	445.64	1.43%	2,214,023
Jan 21, 2026	433.47	440.95	433.03	439.35	439.35	1.43%	2,633,296
Jan 20, 2026	434.32	434.91	429.17	433.15	433.15	-1.32%	2,958,396
Jan 16, 2026	439.46	440.53	435.66	438.96	438.96	-0.25%	3,297,013
Jan 15, 2026	441.78	444.00	437.74	440.04	440.04	0.01%	2,336,558
Jan 14, 2026	441.83	444.36	437.90	439.98	439.98	-0.66%	2,542,394
Jan 13, 2026	443.97	444.67	440.09	442.90	442.90	-0.16%	1,790,381
Jan 12, 2026	442.38	445.98	439.39	443.63	443.63	-0.10%	2,284,903
Jan 9, 2026	437.82	445.05	437.17	444.08	444.08	1.00%	1,787,920
Jan 8, 2026	433.44	442.43	432.41	439.69	439.69	1.28%	2,801,645
Jan 7, 2026	436.91	439.02	432.89	434.14	434.14	-0.69%	2,322,478
Jan 6, 2026	434.07	439.00	433.46	437.16	437.16	0.94%	2,359,828
Jan 5, 2026	425.61	433.99	424.07	433.10	433.10	0.93%	2,617,886
Jan 2, 2026	426.28	430.81	422.08	429.11	429.11	0.64%	2,202,468
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