Skip to main content
Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
424.31
+4.72 (1.12%)
At close: Dec 20, 2024, 4:00 PM
425.86
+1.55 (0.37%)
After-hours: Dec 20, 2024, 5:02 PM EST

Linde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024419.23425.34418.27424.31424.311.12%6,589,123
Dec 19, 2024422.10425.57419.03419.59419.59-0.63%3,292,000
Dec 18, 2024428.92431.30422.05422.27422.27-1.84%3,271,900
Dec 17, 2024428.24433.19425.94430.20430.200.44%3,320,200
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%2,326,100
Dec 9, 2024447.90450.80441.93442.58442.58-1.53%2,833,900
Dec 6, 2024448.05450.86446.95449.44449.440.19%2,191,300
Dec 5, 2024457.26457.65448.01448.58448.58-2.37%2,303,200
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%1,801,800
Nov 29, 2024456.99461.66456.09460.99459.600.85%1,351,500
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%1,928,700
Nov 19, 2024443.80444.67439.76444.06442.72-1.01%2,084,600
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%1,749,000
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%1,925,500
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%2,347,400
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%2,056,600
Oct 28, 2024475.81478.00473.71476.00474.560.47%1,440,400
Oct 25, 2024475.12478.65472.93473.76472.33-0.15%2,458,462
Oct 24, 2024478.35478.43471.62474.46473.03-0.62%994,300
Oct 23, 2024479.17482.24476.86477.43475.99-0.94%1,541,400
Oct 22, 2024481.78482.48478.00481.95480.49-0.29%1,429,702
Oct 21, 2024484.95485.49481.06483.36481.90-0.64%1,065,700
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%1,245,500
Oct 8, 2024465.51470.06465.11469.44468.021.34%1,272,300
Oct 7, 2024464.45466.34460.77463.24461.84-1.06%2,019,600
Oct 4, 2024470.16470.83464.88468.18466.76-0.33%2,131,023
Oct 3, 2024471.96472.75468.15469.75468.33-1.28%1,072,337
Oct 2, 2024474.06477.44472.66475.84474.400.17%1,024,605
Oct 1, 2024476.96477.86473.89475.02473.58-0.39%1,342,135
Sep 30, 2024479.31479.59474.15476.86475.42-0.55%1,532,652
Sep 27, 2024479.70483.36479.28479.51478.06-0.45%1,252,607
Sep 26, 2024479.00482.11476.50481.68480.220.98%1,092,800
Sep 25, 2024481.00481.60475.70477.01475.57-0.49%1,283,879
Sep 24, 2024478.95480.76475.49479.35477.900.42%1,588,622
Sep 23, 2024474.70479.19472.10477.36475.921.15%1,148,400
Sep 20, 2024469.50472.11466.75471.91470.480.58%3,672,715
Sep 19, 2024472.80473.15468.61469.17467.750.46%1,897,226
Sep 18, 2024471.66471.66464.73467.03465.62-0.98%1,149,900
Sep 17, 2024475.52476.98470.51471.66470.23-0.68%1,357,100
Sep 16, 2024474.43475.49470.39474.91473.471.30%1,307,227
Sep 13, 2024465.51471.78465.00468.81467.390.31%1,162,700
Sep 12, 2024466.43467.44462.41467.34465.930.48%1,917,022
Sep 11, 2024463.88465.85453.50465.11463.700.30%1,585,448
Sep 10, 2024461.97465.63460.84463.72462.320.14%1,247,100
Sep 9, 2024460.07465.53459.52463.08461.681.36%2,076,200
Sep 6, 2024464.35467.67456.17456.85455.47-1.86%2,012,129
Sep 5, 2024470.34471.47463.09465.52464.11-1.40%1,882,408
Sep 4, 2024476.21477.58471.57472.13470.70-0.41%1,310,432
Sep 3, 2024473.94478.62472.88474.05471.23-0.88%2,104,159
Aug 30, 2024475.04479.79471.47478.25475.411.17%1,385,635
Aug 29, 2024473.73476.58470.32472.73469.92-0.02%944,748
Aug 28, 2024472.84475.64470.87472.84470.030.11%1,327,200
Aug 27, 2024472.71472.79468.62472.34469.530.83%1,293,524
Aug 26, 2024465.64469.76465.07468.46465.670.58%1,216,330
Aug 23, 2024464.50466.44461.54465.74462.970.87%1,308,000
Aug 22, 2024461.84464.66459.91461.71458.96-0.01%1,179,129
Aug 21, 2024459.95462.13458.39461.75459.000.80%853,900
Aug 20, 2024458.62460.97456.59458.07455.35-0.11%1,115,635
Aug 19, 2024457.21458.75456.16458.58455.850.39%1,013,716
Aug 16, 2024456.14457.40452.31456.82454.100.15%1,115,400
Aug 15, 2024452.05456.78451.39456.14453.431.10%1,105,151
Aug 14, 2024451.66451.99449.15451.18448.500.33%906,764
Aug 13, 2024448.51450.27445.75449.70447.030.65%1,174,857
Aug 12, 2024447.02448.40445.10446.78444.12-0.05%853,023
Aug 9, 2024446.98448.16442.16447.02444.36-0.12%1,108,634
Aug 8, 2024442.23447.84440.93447.54444.881.29%1,491,300
Aug 7, 2024449.32451.00441.32441.86439.23-0.85%1,619,371
Aug 6, 2024444.07451.22443.60445.66443.010.49%1,598,269
Aug 5, 2024453.99455.67441.23443.50440.86-2.31%2,281,767
Aug 2, 2024449.61457.79443.71454.00451.300.15%2,714,600
Aug 1, 2024456.07459.47449.91453.34450.64-0.04%2,244,000