Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	536.12	537.05	526.20	528.98	-	-1.72%	672,424
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
Jun 8, 2026	507.13	510.27	499.95	501.92	501.92	-1.18%	1,890,514
Jun 5, 2026	512.29	517.62	507.02	507.90	507.90	0.09%	2,886,197
Jun 4, 2026	508.61	512.16	504.51	507.45	507.45	0.29%	2,996,018
Jun 3, 2026	498.15	512.21	496.14	507.57	505.97	2.35%	2,283,553
Jun 2, 2026	493.47	499.79	490.44	495.91	494.35	-0.30%	3,010,871
Jun 1, 2026	496.15	498.34	488.88	497.41	495.84	-0.06%	2,507,327
May 29, 2026	500.00	502.53	495.33	497.69	496.12	-0.85%	4,482,086
May 28, 2026	507.84	508.25	498.58	501.98	500.40	-1.16%	2,266,959
May 27, 2026	512.98	515.84	507.69	507.87	506.27	-1.38%	1,595,136
May 26, 2026	517.85	519.08	512.69	514.97	513.35	-0.50%	2,099,657
May 22, 2026	517.02	521.23	514.98	517.58	515.95	0.60%	1,454,181
May 21, 2026	509.46	516.53	505.75	514.51	512.89	1.56%	1,655,670
May 20, 2026	500.30	512.39	499.97	506.63	505.03	0.11%	2,049,674
May 19, 2026	508.71	510.37	504.80	506.07	504.47	-0.94%	2,104,892
May 18, 2026	506.42	514.13	504.65	510.86	509.25	0.94%	1,881,315
May 15, 2026	516.77	517.01	504.13	506.11	504.51	-1.08%	2,157,285
May 14, 2026	514.05	514.79	508.29	511.65	510.04	-0.31%	1,968,968
May 13, 2026	504.21	515.75	503.68	513.26	511.64	1.86%	2,359,017
May 12, 2026	504.19	505.78	496.74	503.87	502.28	-0.11%	1,430,782
May 11, 2026	493.91	506.21	493.85	504.40	502.81	2.28%	1,769,292
May 8, 2026	494.00	497.58	492.26	493.16	491.61	-0.14%	1,686,284
May 7, 2026	500.93	503.74	493.51	493.85	492.29	-1.60%	1,937,999
May 6, 2026	497.53	505.17	497.07	501.87	500.29	0.32%	2,289,311
May 5, 2026	494.59	503.21	490.40	500.29	498.71	1.37%	1,902,759
May 4, 2026	503.58	506.30	492.51	493.55	491.99	-2.83%	2,406,595
May 1, 2026	503.36	521.28	502.00	507.92	506.32	1.35%	2,578,300
Apr 30, 2026	501.98	507.65	499.66	501.14	499.56	-0.71%	3,036,825
Apr 29, 2026	508.20	509.00	503.46	504.71	503.12	-1.09%	1,440,021
Apr 28, 2026	513.00	515.63	509.00	510.29	508.68	-0.09%	2,743,491
Apr 27, 2026	510.28	512.96	506.52	510.75	509.14	0.09%	1,773,908