Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
479.86
+8.39 (1.78%)
At close: Sep 17, 2025, 4:00 PM EDT
479.92
+0.06 (0.01%)
After-hours: Sep 17, 2025, 7:16 PM EDT
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 473.90 | 481.38 | 472.01 | 479.86 | 479.86 | 1.78% | 1,697,413 |
| Sep 16, 2025 | 476.44 | 478.44 | 470.90 | 471.47 | 471.47 | -1.10% | 1,470,549 |
| Sep 15, 2025 | 481.38 | 483.30 | 475.52 | 476.73 | 476.73 | -1.10% | 1,130,753 |
| Sep 12, 2025 | 479.16 | 483.92 | 479.14 | 482.04 | 482.04 | -0.32% | 2,069,712 |
| Sep 11, 2025 | 472.91 | 484.44 | 472.48 | 483.59 | 483.59 | 2.30% | 1,907,357 |
| Sep 10, 2025 | 472.93 | 474.93 | 469.49 | 472.70 | 472.70 | -0.16% | 1,551,574 |
| Sep 9, 2025 | 473.12 | 474.52 | 470.38 | 473.44 | 473.44 | -0.25% | 2,966,407 |
| Sep 8, 2025 | 469.66 | 475.07 | 466.60 | 474.63 | 474.63 | 1.09% | 1,677,227 |
| Sep 5, 2025 | 471.15 | 475.05 | 466.59 | 469.52 | 469.52 | -0.61% | 1,066,225 |
| Sep 4, 2025 | 470.76 | 472.93 | 468.61 | 472.39 | 472.39 | 0.13% | 1,660,620 |
| Sep 3, 2025 | 471.81 | 474.23 | 470.00 | 471.78 | 470.29 | -0.50% | 1,392,470 |
| Sep 2, 2025 | 477.17 | 477.17 | 472.50 | 474.14 | 472.64 | -0.87% | 1,262,546 |
| Aug 29, 2025 | 482.18 | 483.32 | 477.00 | 478.29 | 476.78 | -0.80% | 2,058,214 |
| Aug 28, 2025 | 482.56 | 483.01 | 479.13 | 482.15 | 480.62 | -0.12% | 2,579,179 |
| Aug 27, 2025 | 480.16 | 483.82 | 479.38 | 482.71 | 481.18 | 0.16% | 2,259,643 |
| Aug 26, 2025 | 476.29 | 482.09 | 475.01 | 481.92 | 480.40 | 0.85% | 1,699,531 |
| Aug 25, 2025 | 481.92 | 484.00 | 476.68 | 477.85 | 476.34 | -0.79% | 1,151,854 |
| Aug 22, 2025 | 484.06 | 485.73 | 479.69 | 481.67 | 480.15 | 0.20% | 1,782,492 |
| Aug 21, 2025 | 481.40 | 482.91 | 480.05 | 480.71 | 479.19 | -0.34% | 1,263,490 |
| Aug 20, 2025 | 482.79 | 486.38 | 480.50 | 482.36 | 480.83 | 0.51% | 1,160,981 |
| Aug 19, 2025 | 478.47 | 482.82 | 476.55 | 479.92 | 478.40 | 0.29% | 1,512,394 |
| Aug 18, 2025 | 480.43 | 481.05 | 477.16 | 478.51 | 477.00 | -0.33% | 1,218,071 |
| Aug 15, 2025 | 480.88 | 482.67 | 478.58 | 480.08 | 478.56 | 0.51% | 1,951,311 |
| Aug 14, 2025 | 475.71 | 478.60 | 472.62 | 477.63 | 476.12 | 0.42% | 1,545,452 |
| Aug 13, 2025 | 474.57 | 476.15 | 468.50 | 475.63 | 474.12 | 0.51% | 1,797,869 |
| Aug 12, 2025 | 470.50 | 474.48 | 469.94 | 473.23 | 471.73 | 0.61% | 1,347,707 |
| Aug 11, 2025 | 471.10 | 473.43 | 466.13 | 470.38 | 468.89 | -0.43% | 1,069,158 |
| Aug 8, 2025 | 469.00 | 473.39 | 468.69 | 472.42 | 470.93 | 0.64% | 939,268 |
| Aug 7, 2025 | 473.33 | 475.79 | 467.49 | 469.43 | 467.94 | -0.43% | 1,090,515 |
| Aug 6, 2025 | 471.77 | 473.38 | 467.95 | 471.48 | 469.99 | 0.35% | 1,275,905 |
| Aug 5, 2025 | 467.94 | 471.04 | 465.97 | 469.84 | 468.35 | 0.52% | 1,691,004 |
| Aug 4, 2025 | 459.86 | 468.49 | 459.86 | 467.40 | 465.92 | 1.74% | 1,684,882 |
| Aug 1, 2025 | 458.33 | 462.51 | 449.32 | 459.41 | 457.96 | -0.18% | 2,219,355 |
| Jul 31, 2025 | 458.41 | 467.60 | 458.41 | 460.26 | 458.80 | -1.28% | 2,228,608 |
| Jul 30, 2025 | 471.40 | 472.34 | 465.26 | 466.23 | 464.75 | -1.12% | 1,301,638 |
| Jul 29, 2025 | 469.90 | 471.67 | 467.25 | 471.51 | 470.02 | 0.87% | 1,386,154 |
| Jul 28, 2025 | 468.75 | 471.35 | 466.01 | 467.46 | 465.98 | -1.15% | 1,283,683 |
| Jul 25, 2025 | 472.44 | 473.66 | 468.57 | 472.89 | 471.39 | 0.30% | 1,212,138 |
| Jul 24, 2025 | 466.64 | 472.16 | 462.44 | 471.49 | 470.00 | 0.32% | 1,383,213 |
| Jul 23, 2025 | 473.47 | 474.20 | 469.70 | 469.99 | 468.50 | -0.43% | 1,193,855 |
| Jul 22, 2025 | 470.43 | 476.38 | 468.91 | 472.02 | 470.53 | 0.34% | 1,405,497 |
| Jul 21, 2025 | 465.01 | 476.23 | 464.22 | 470.43 | 468.94 | 1.17% | 1,797,727 |
| Jul 18, 2025 | 463.89 | 465.47 | 461.03 | 465.01 | 463.54 | 0.81% | 2,267,611 |
| Jul 17, 2025 | 458.85 | 462.12 | 457.07 | 461.29 | 459.83 | 0.35% | 1,514,971 |
| Jul 16, 2025 | 460.50 | 462.54 | 456.00 | 459.67 | 458.22 | -0.19% | 1,438,233 |
| Jul 15, 2025 | 468.17 | 469.26 | 460.07 | 460.56 | 459.10 | -1.75% | 1,263,854 |
| Jul 14, 2025 | 468.43 | 470.00 | 466.30 | 468.78 | 467.30 | -0.01% | 1,133,100 |
| Jul 11, 2025 | 469.01 | 469.62 | 464.48 | 468.81 | 467.33 | -0.33% | 1,326,472 |
| Jul 10, 2025 | 472.04 | 472.22 | 469.05 | 470.34 | 468.85 | -0.20% | 2,238,529 |
| Jul 9, 2025 | 472.41 | 476.47 | 467.56 | 471.27 | 469.78 | 0.28% | 1,522,499 |