Linde Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	505.56	509.55	503.51	508.16	508.16	-0.10%	2,180,568
Oct 27, 2026	504.56	509.00	504.56	508.65	508.65	0.21%	1,716,218
Oct 26, 2026	508.76	510.93	507.13	507.56	507.56	-0.25%	1,663,959
Oct 23, 2026	509.70	512.49	505.29	508.83	508.83	-0.30%	1,666,235
Oct 22, 2026	500.85	510.84	500.29	510.36	510.36	1.96%	1,957,306
Oct 21, 2026	497.25	502.18	496.68	500.57	500.57	-0.26%	1,430,237
Oct 20, 2026	505.36	506.38	496.68	501.89	501.89	-0.31%	1,822,724
Oct 19, 2026	497.97	504.85	497.76	503.44	503.44	1.01%	1,724,986
Oct 16, 2026	492.74	502.14	492.74	498.43	498.43	1.06%	2,037,013
Oct 15, 2026	496.76	499.20	492.88	493.22	493.22	0.11%	2,547,561
Oct 14, 2026	493.58	494.23	489.11	492.70	492.70	0.12%	2,485,352
Oct 13, 2026	491.38	494.13	489.20	492.11	492.11	0.98%	1,394,214
Oct 12, 2026	483.09	490.99	482.51	487.35	487.35	0.75%	1,457,499
Oct 9, 2026	479.05	485.83	479.00	483.73	483.73	0.42%	1,590,881
Oct 8, 2026	484.43	486.67	480.22	481.70	481.70	-0.47%	2,118,588
Oct 7, 2026	490.54	490.55	483.69	483.98	483.98	-1.22%	1,943,197
Oct 6, 2026	482.87	492.10	482.69	489.95	489.95	1.57%	3,161,160
Oct 5, 2026	480.09	485.94	476.58	482.38	482.38	0.60%	2,798,270
Oct 2, 2026	472.48	483.41	470.55	479.48	479.48	2.14%	2,534,284
Oct 1, 2026	472.00	472.00	462.37	469.45	469.45	-1.10%	2,124,638
Sep 30, 2026	476.19	480.56	474.55	474.65	474.65	0.27%	2,640,896
Sep 29, 2026	472.90	477.52	471.40	473.37	473.37	0.28%	1,908,133
Sep 28, 2026	467.38	474.05	465.01	472.04	472.04	0.46%	1,871,462
Sep 25, 2026	465.75	470.44	465.75	469.89	469.89	0.37%	1,618,656
Sep 24, 2026	470.00	472.27	466.40	468.14	468.14	-0.34%	2,085,192
Sep 23, 2026	463.83	472.59	463.01	469.72	469.72	1.03%	1,926,233
Sep 22, 2026	458.06	465.95	455.27	464.91	464.91	1.62%	1,934,523
Sep 21, 2026	460.87	461.43	456.41	457.50	457.50	-0.63%	2,017,534
Sep 18, 2026	458.38	461.70	454.19	460.40	460.40	0.42%	4,479,190
Sep 17, 2026	461.32	462.96	455.70	458.48	458.48	-0.78%	2,189,987
Sep 16, 2026	462.86	466.24	459.77	462.09	462.09	-0.19%	1,338,709
Sep 15, 2026	462.19	464.04	459.58	462.96	462.96	-0.31%	1,642,762
Sep 14, 2026	467.88	467.88	461.35	464.41	464.41	-0.39%	1,439,516
Sep 11, 2026	462.83	467.66	460.69	466.22	466.22	1.00%	1,631,478
Sep 10, 2026	465.41	467.13	460.20	461.62	461.62	-1.08%	2,149,236
Sep 9, 2026	468.38	468.38	463.37	466.65	466.65	-0.37%	2,096,214
Sep 8, 2026	474.01	474.01	466.00	468.38	468.38	-1.92%	2,580,951
Sep 4, 2026	479.25	482.96	476.48	477.57	477.57	-0.96%	2,273,912
Sep 3, 2026	487.90	491.98	480.05	482.19	482.19	-0.75%	1,829,652
Sep 2, 2026	487.99	490.98	485.52	487.45	485.85	0.14%	1,154,314
Sep 1, 2026	488.50	488.96	482.16	486.76	485.16	-0.58%	1,641,885
Aug 31, 2026	489.05	492.49	486.45	489.58	487.97	0.01%	2,109,628
Aug 28, 2026	487.00	489.60	486.70	489.51	487.90	0.86%	1,240,846
Aug 27, 2026	484.57	486.69	481.00	485.35	483.76	-1.02%	1,900,596
Aug 26, 2026	488.55	494.50	488.01	490.33	488.72	0.64%	1,844,861
Aug 25, 2026	489.20	490.62	485.12	487.20	485.60	-0.58%	1,785,797
Aug 24, 2026	488.44	491.49	485.00	490.03	488.42	0.50%	2,184,110
Aug 21, 2026	486.35	491.77	482.47	487.57	485.97	1.30%	2,048,442
Aug 20, 2026	481.25	489.80	479.37	481.29	479.71	0.03%	1,811,426
Aug 19, 2026	478.49	483.97	478.00	481.13	479.55	0.51%	2,847,068