Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
467.22
-2.52 (-0.54%)
At close: Apr 3, 2025, 4:00 PM
460.73
-6.49 (-1.39%)
Pre-market: Apr 4, 2025, 5:37 AM EDT
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 466.56 | 472.01 | 464.99 | 467.22 | 467.22 | -0.54% | 2,443,484 |
| Apr 2, 2025 | 462.90 | 470.31 | 462.40 | 469.74 | 469.74 | 0.57% | 1,527,659 |
| Apr 1, 2025 | 462.00 | 467.51 | 460.78 | 467.09 | 467.09 | 0.31% | 1,544,564 |
| Mar 31, 2025 | 458.87 | 468.04 | 458.41 | 465.64 | 465.64 | 1.42% | 2,373,378 |
| Mar 28, 2025 | 466.53 | 466.60 | 458.79 | 459.11 | 459.11 | -1.21% | 1,334,716 |
| Mar 27, 2025 | 461.99 | 466.65 | 459.43 | 464.73 | 464.73 | 0.72% | 1,493,262 |
| Mar 26, 2025 | 457.45 | 463.10 | 456.98 | 461.43 | 461.43 | 0.87% | 1,598,026 |
| Mar 25, 2025 | 458.94 | 458.99 | 454.98 | 457.45 | 457.45 | -0.36% | 2,002,532 |
| Mar 24, 2025 | 457.12 | 461.90 | 455.02 | 459.09 | 459.09 | 0.17% | 2,049,568 |
| Mar 21, 2025 | 453.74 | 458.63 | 449.38 | 458.33 | 458.33 | 0.13% | 4,969,941 |
| Mar 20, 2025 | 456.11 | 460.01 | 455.23 | 457.75 | 457.75 | -0.44% | 2,298,071 |
| Mar 19, 2025 | 459.00 | 461.57 | 454.90 | 459.75 | 459.75 | -0.21% | 4,051,469 |
| Mar 18, 2025 | 464.11 | 464.80 | 457.73 | 460.71 | 460.71 | 0.09% | 2,023,019 |
| Mar 17, 2025 | 452.34 | 462.28 | 452.34 | 460.31 | 460.31 | 1.06% | 1,890,240 |
| Mar 14, 2025 | 454.56 | 458.00 | 452.85 | 455.50 | 455.50 | 0.49% | 1,912,021 |
| Mar 13, 2025 | 449.44 | 455.35 | 447.50 | 453.26 | 453.26 | 0.46% | 2,213,633 |
| Mar 12, 2025 | 453.31 | 454.95 | 448.82 | 451.17 | 449.68 | -0.64% | 2,652,654 |
| Mar 11, 2025 | 461.65 | 461.90 | 451.12 | 454.07 | 452.57 | -1.73% | 2,845,743 |
| Mar 10, 2025 | 465.99 | 471.18 | 458.02 | 462.06 | 460.54 | -1.43% | 3,122,247 |
| Mar 7, 2025 | 466.17 | 470.00 | 463.42 | 468.77 | 467.22 | 0.56% | 1,824,011 |
| Mar 6, 2025 | 466.69 | 470.15 | 463.35 | 466.16 | 464.62 | -0.45% | 3,712,070 |
| Mar 5, 2025 | 461.93 | 470.42 | 460.55 | 468.25 | 466.71 | 1.50% | 2,385,768 |
| Mar 4, 2025 | 468.60 | 469.28 | 459.88 | 461.35 | 459.83 | -0.19% | 5,027,155 |
| Mar 3, 2025 | 469.10 | 472.24 | 460.98 | 462.25 | 460.73 | -1.03% | 3,072,964 |
| Feb 28, 2025 | 465.07 | 468.34 | 460.63 | 467.05 | 465.51 | 1.47% | 2,332,945 |
| Feb 27, 2025 | 463.54 | 468.23 | 459.88 | 460.28 | 458.76 | -0.28% | 2,071,026 |
| Feb 26, 2025 | 466.36 | 467.51 | 461.27 | 461.55 | 460.03 | -1.27% | 1,576,105 |
| Feb 25, 2025 | 459.29 | 468.99 | 459.29 | 467.49 | 465.95 | 1.95% | 2,342,221 |
| Feb 24, 2025 | 459.01 | 464.20 | 456.02 | 458.53 | 457.02 | 0.12% | 2,108,438 |
| Feb 21, 2025 | 463.58 | 465.17 | 457.52 | 458.00 | 456.49 | -0.84% | 1,939,576 |
| Feb 20, 2025 | 459.70 | 462.13 | 458.40 | 461.90 | 460.38 | -0.04% | 1,335,404 |
| Feb 19, 2025 | 460.82 | 465.64 | 460.12 | 462.07 | 460.55 | -0.81% | 1,884,034 |
| Feb 18, 2025 | 454.87 | 466.03 | 450.05 | 465.83 | 464.29 | 1.93% | 2,808,528 |
| Feb 14, 2025 | 461.05 | 464.11 | 456.70 | 457.00 | 455.49 | -0.88% | 1,705,911 |
| Feb 13, 2025 | 457.56 | 462.60 | 457.38 | 461.05 | 459.53 | 0.54% | 2,265,301 |
| Feb 12, 2025 | 457.32 | 460.14 | 454.55 | 458.56 | 457.05 | -0.47% | 1,695,193 |
| Feb 11, 2025 | 460.25 | 462.54 | 459.32 | 460.74 | 459.22 | -0.03% | 1,587,791 |
| Feb 10, 2025 | 454.82 | 461.12 | 453.40 | 460.86 | 459.34 | 1.28% | 1,876,673 |
| Feb 7, 2025 | 456.54 | 458.16 | 452.50 | 455.05 | 453.55 | -1.22% | 1,668,297 |
| Feb 6, 2025 | 450.03 | 461.51 | 450.00 | 460.68 | 459.16 | 1.54% | 2,423,313 |
| Feb 5, 2025 | 453.40 | 455.07 | 450.91 | 453.70 | 452.20 | -0.24% | 2,696,917 |
| Feb 4, 2025 | 455.94 | 458.83 | 452.83 | 454.80 | 453.30 | 0.13% | 2,504,031 |
| Feb 3, 2025 | 445.03 | 454.81 | 440.46 | 454.21 | 452.71 | 1.81% | 2,701,167 |
| Jan 31, 2025 | 444.42 | 448.17 | 438.64 | 446.12 | 444.65 | -0.06% | 2,820,686 |
| Jan 30, 2025 | 439.00 | 449.67 | 439.00 | 446.38 | 444.91 | 1.84% | 2,545,904 |
| Jan 29, 2025 | 435.22 | 439.02 | 434.49 | 438.32 | 436.87 | 0.65% | 2,631,137 |
| Jan 28, 2025 | 440.00 | 440.41 | 435.24 | 435.51 | 434.07 | -0.91% | 2,158,432 |
| Jan 27, 2025 | 438.34 | 441.40 | 434.99 | 439.49 | 438.04 | 0.05% | 2,833,438 |
| Jan 24, 2025 | 442.87 | 443.37 | 439.04 | 439.25 | 437.80 | -0.36% | 1,547,782 |
| Jan 23, 2025 | 442.72 | 443.14 | 440.43 | 440.83 | 439.38 | -0.40% | 1,811,291 |