Skip to main content
Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
451.59
+1.45 (0.32%)
Nov 21, 2024, 11:42 AM EST - Market open

Linde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024443.74450.90441.53450.14450.141.37%1,928,675
Nov 19, 2024443.80444.67439.76444.06444.06-1.01%2,084,551
Nov 18, 2024446.53449.26445.29448.57448.57-0.12%1,751,439
Nov 15, 2024451.07451.69446.90449.10449.10-0.97%2,417,805
Nov 14, 2024455.65457.87453.10453.49453.49-0.60%1,666,958
Nov 13, 2024453.84457.54450.86456.24456.240.14%1,538,420
Nov 12, 2024458.27460.29453.58455.59455.59-0.19%1,748,986
Nov 11, 2024459.48462.39455.35456.44456.44-0.66%1,981,242
Nov 8, 2024465.33465.62459.21459.48459.48-1.29%1,496,836
Nov 7, 2024465.00467.98463.59465.47465.470.61%1,925,468
Nov 6, 2024463.82465.69458.32462.63462.631.70%2,626,911
Nov 5, 2024458.32460.86454.17454.89454.89-0.75%1,749,314
Nov 4, 2024457.98461.80456.29458.32458.320.22%1,616,117
Nov 1, 2024456.51459.33453.50457.31457.310.25%2,347,398
Oct 31, 2024454.95463.00454.47456.15456.15-3.64%3,615,602
Oct 30, 2024473.27475.00472.34473.40473.40-0.27%1,794,313
Oct 29, 2024474.65476.32472.75474.66474.66-0.28%2,056,582
Oct 28, 2024475.81478.00473.71476.00476.000.47%1,440,395
Oct 25, 2024475.12478.65472.93473.76473.76-0.15%2,458,462
Oct 24, 2024478.35478.43471.62474.46474.46-0.62%994,284
Oct 23, 2024479.17482.24476.86477.43477.43-0.94%1,541,370
Oct 22, 2024481.78482.48478.00481.95481.95-0.29%1,429,702
Oct 21, 2024484.95485.49481.06483.36483.36-0.64%1,065,694
Oct 18, 2024483.14487.28481.51486.45486.450.08%1,255,247
Oct 17, 2024486.92487.49484.38486.06486.060.43%1,051,750
Oct 16, 2024478.52485.32478.32483.98483.980.68%1,210,130
Oct 15, 2024477.58483.35477.20480.71480.710.66%1,477,106
Oct 14, 2024474.38478.15473.42477.58477.580.75%1,076,836
Oct 11, 2024472.10474.61470.84474.04474.040.98%1,105,320
Oct 10, 2024471.91472.63467.74469.42469.42-0.03%1,249,525
Oct 9, 2024467.50470.64467.03469.57469.570.03%1,245,473
Oct 8, 2024465.51470.06465.11469.44469.441.34%1,272,286
Oct 7, 2024464.45466.34460.77463.24463.24-1.06%2,019,552
Oct 4, 2024470.16470.83464.88468.18468.18-0.33%2,131,023
Oct 3, 2024471.96472.75468.15469.75469.75-1.28%1,072,337
Oct 2, 2024474.06477.44472.66475.84475.840.17%1,024,605
Oct 1, 2024476.96477.86473.89475.02475.02-0.39%1,342,135
Sep 30, 2024479.31479.59474.15476.86476.86-0.55%1,532,652
Sep 27, 2024479.70483.36479.28479.51479.51-0.45%1,252,607
Sep 26, 2024479.00482.11476.50481.68481.680.98%1,092,768
Sep 25, 2024481.00481.60475.70477.01477.01-0.49%1,283,879
Sep 24, 2024478.95480.76475.49479.35479.350.42%1,588,622
Sep 23, 2024474.70479.19472.10477.36477.361.15%1,148,395
Sep 20, 2024469.50472.11466.75471.91471.910.58%3,672,715
Sep 19, 2024472.80473.15468.61469.17469.170.46%1,897,226
Sep 18, 2024471.66471.66464.73467.03467.03-0.98%1,149,879
Sep 17, 2024475.52476.98470.51471.66471.66-0.68%1,357,093
Sep 16, 2024474.43475.49470.39474.91474.911.30%1,307,227
Sep 13, 2024465.51471.78465.00468.81468.810.31%1,162,683
Sep 12, 2024466.43467.44462.41467.34467.340.48%1,917,022
Sep 11, 2024463.88465.85453.50465.11465.110.30%1,585,448
Sep 10, 2024461.97465.63460.84463.72463.720.14%1,247,096
Sep 9, 2024460.07465.53459.52463.08463.081.36%2,076,187
Sep 6, 2024464.35467.67456.17456.85456.85-1.86%2,012,129
Sep 5, 2024470.34471.47463.09465.52465.52-1.40%1,882,408
Sep 4, 2024476.21477.58471.57472.13472.13-0.41%1,207,207
Sep 3, 2024473.94478.62472.88474.05472.66-0.88%2,104,159
Aug 30, 2024475.04479.79471.47478.25476.851.17%1,385,635
Aug 29, 2024473.73476.58470.32472.73471.34-0.02%944,748
Aug 28, 2024472.84475.64470.87472.84471.450.11%1,327,160
Aug 27, 2024472.71472.79468.62472.34470.950.83%1,293,524
Aug 26, 2024465.64469.76465.07468.46467.090.58%1,216,330
Aug 23, 2024464.50466.44461.54465.74464.370.87%1,307,962
Aug 22, 2024461.84464.66459.91461.71460.36-0.01%1,179,129
Aug 21, 2024459.95462.13458.39461.75460.400.80%853,900
Aug 20, 2024458.62460.97456.59458.07456.73-0.11%1,115,635
Aug 19, 2024457.21458.75456.16458.58457.230.39%1,013,716
Aug 16, 2024456.14457.40452.31456.82455.480.15%1,115,354
Aug 15, 2024452.05456.78451.39456.14454.801.10%1,105,151
Aug 14, 2024451.66451.99449.15451.18449.860.33%906,764
Aug 13, 2024448.51450.27445.75449.70448.380.65%1,174,857
Aug 12, 2024447.02448.40445.10446.78445.47-0.05%853,023
Aug 9, 2024446.98448.16442.16447.02445.71-0.12%1,108,634
Aug 8, 2024442.23447.84440.93447.54446.231.29%1,491,256
Aug 7, 2024449.32451.00441.32441.86440.56-0.85%1,619,371
Aug 6, 2024444.07451.22443.60445.66444.350.49%1,598,269
Aug 5, 2024453.99455.67441.23443.50442.20-2.31%2,281,767
Aug 2, 2024449.61457.79443.71454.00452.670.15%2,714,589
Aug 1, 2024456.07459.47449.91453.34452.01-0.04%2,243,978
Jul 31, 2024453.57458.18452.52453.50452.170.59%1,874,030
Jul 30, 2024452.57456.73450.64450.85449.530.20%1,755,633
Jul 29, 2024451.47453.22449.06449.96448.64-0.32%1,015,242
Jul 26, 2024444.12452.75443.46451.39450.071.89%1,307,402
Jul 25, 2024444.98448.40441.98443.03441.73-0.16%1,777,266
Jul 24, 2024448.47449.57442.63443.76442.46-0.82%1,700,670
Jul 23, 2024447.89448.62445.01447.41446.100.29%1,060,932
Jul 22, 2024447.88448.71444.45446.10444.790.30%1,096,765
Jul 19, 2024445.37445.60441.92444.75443.44-0.29%1,503,763
Jul 18, 2024445.54451.36445.54446.04444.73-0.72%1,458,658
Jul 17, 2024447.10451.76446.73449.29447.970.80%1,896,543
Jul 16, 2024438.06448.00438.06445.73444.421.72%1,173,359
Jul 15, 2024440.70441.14437.53438.18436.89-0.57%1,271,495
Jul 12, 2024437.59444.43436.65440.70439.411.34%1,843,894
Jul 11, 2024435.10438.12433.60434.89433.61-0.01%1,368,648
Jul 10, 2024433.11436.05430.31434.95433.670.87%1,554,099
Jul 9, 2024434.20435.60430.75431.20429.93-1.04%1,052,132
Jul 8, 2024436.63437.93434.32435.74434.46-1,502,415
Jul 5, 2024432.41435.95429.20435.72434.440.64%1,499,382
Jul 3, 2024429.62433.67429.50432.94431.670.66%865,090
Jul 2, 2024428.00430.50424.63430.09428.830.27%1,886,562