Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	496.14	500.28	491.91	495.76	495.76	-0.70%	2,751,477
Mar 30, 2026	495.85	503.63	494.85	499.26	499.26	1.66%	2,453,815
Mar 27, 2026	497.61	498.26	486.43	491.12	491.12	-0.88%	2,152,670
Mar 26, 2026	491.25	500.31	491.15	495.49	495.49	0.64%	3,036,913
Mar 25, 2026	483.15	492.41	481.95	492.34	492.34	2.61%	1,901,555
Mar 24, 2026	473.93	486.84	473.44	479.84	479.84	0.37%	2,967,392
Mar 23, 2026	488.86	490.26	477.33	478.05	478.05	-2.07%	2,745,951
Mar 20, 2026	492.90	495.81	484.34	488.15	488.15	-0.34%	6,263,479
Mar 19, 2026	488.68	491.78	483.46	489.80	489.80	0.25%	2,589,733
Mar 18, 2026	491.44	494.47	488.38	488.57	488.57	-1.11%	2,194,144
Mar 17, 2026	497.41	500.34	493.23	494.05	494.05	-0.68%	2,469,152
Mar 16, 2026	494.29	498.48	490.89	497.41	497.41	0.71%	2,217,660
Mar 13, 2026	498.00	500.01	492.62	493.92	493.92	0.72%	2,648,765
Mar 12, 2026	480.39	492.81	477.53	490.41	490.41	1.84%	2,908,920
Mar 11, 2026	477.16	482.03	471.14	481.55	481.55	0.76%	2,007,685
Mar 10, 2026	480.79	483.04	474.63	477.94	476.34	-1.17%	2,505,605
Mar 9, 2026	482.66	486.54	478.83	483.62	482.00	-0.23%	2,279,531
Mar 6, 2026	488.00	488.30	479.69	484.74	483.12	-1.09%	2,195,627
Mar 5, 2026	495.59	497.26	488.55	490.06	488.42	-1.83%	3,786,410
Mar 4, 2026	502.21	503.99	497.34	499.19	497.52	-0.50%	2,907,030
Mar 3, 2026	500.00	503.65	491.59	501.68	500.00	-1.50%	3,815,276
Mar 2, 2026	508.00	510.05	499.52	509.34	507.63	0.25%	3,071,793
Feb 27, 2026	498.27	509.53	498.27	508.08	506.38	1.92%	3,239,511
Feb 26, 2026	506.89	510.65	497.45	498.51	496.84	-1.92%	1,945,597
Feb 25, 2026	506.85	509.62	500.39	508.27	506.57	0.85%	3,483,606
Feb 24, 2026	497.86	504.49	494.57	504.00	502.31	1.17%	2,761,851
Feb 23, 2026	493.55	500.57	492.77	498.19	496.52	0.34%	2,159,547
Feb 20, 2026	488.24	498.35	488.00	496.51	494.85	1.31%	3,202,440
Feb 19, 2026	484.90	490.55	482.20	490.11	488.47	1.00%	3,072,563
Feb 18, 2026	482.83	488.27	482.60	485.28	483.66	0.63%	2,451,033
Feb 17, 2026	479.13	483.77	478.01	482.22	480.61	0.25%	2,249,585
Feb 13, 2026	474.17	488.54	473.35	481.00	479.39	1.72%	4,412,910
Feb 12, 2026	469.92	477.55	469.48	472.86	471.28	1.14%	3,757,596
Feb 11, 2026	458.43	467.66	455.28	467.51	465.94	1.52%	2,392,724
Feb 10, 2026	454.32	464.16	454.18	460.51	458.97	0.91%	2,567,812
Feb 9, 2026	448.17	457.50	444.02	456.34	454.81	1.81%	3,610,775
Feb 6, 2026	455.90	457.99	445.00	448.24	446.74	-2.49%	3,132,843
Feb 5, 2026	471.07	474.38	459.26	459.69	458.15	-2.88%	3,453,396
Feb 4, 2026	466.21	477.33	465.63	473.33	471.75	2.11%	3,420,650
Feb 3, 2026	458.39	466.81	458.28	463.57	462.02	0.74%	2,912,229
Feb 2, 2026	459.35	462.37	458.00	460.16	458.62	0.70%	2,191,765
Jan 30, 2026	452.63	457.37	451.59	456.97	455.44	0.43%	2,816,719
Jan 29, 2026	452.91	456.04	448.16	455.00	453.48	0.78%	2,717,515
Jan 28, 2026	452.68	453.49	449.00	451.50	449.99	-0.34%	2,281,310
Jan 27, 2026	455.03	457.00	452.44	453.03	451.51	-0.44%	1,929,368
Jan 26, 2026	452.63	455.58	452.15	455.03	453.51	0.77%	1,945,547
Jan 23, 2026	443.24	451.98	443.07	451.57	450.06	1.33%	1,639,075
Jan 22, 2026	439.85	447.29	439.85	445.64	444.15	1.43%	2,214,023
Jan 21, 2026	433.47	440.95	433.03	439.35	437.88	1.43%	2,633,296
Jan 20, 2026	434.32	434.91	429.17	433.15	431.70	-1.32%	2,958,396