Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
492.70
+0.59 (0.12%)
At close: Oct 14, 2026, 4:00 PM EDT
498.29
+5.59 (1.13%)
After-hours: Oct 14, 2026, 7:57 PM EDT
Linde Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 493.58 | 494.23 | 489.11 | 492.70 | 492.70 | 0.12% | 2,484,604 |
| 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 |
| Aug 18, 2026 | 481.67 | 483.48 | 477.71 | 478.71 | 477.13 | 0.92% | 2,401,070 |
| Aug 17, 2026 | 482.00 | 482.37 | 473.05 | 474.33 | 472.77 | -1.74% | 1,745,849 |
| Aug 14, 2026 | 479.09 | 483.49 | 477.13 | 482.74 | 481.16 | 0.95% | 1,365,254 |
| Aug 13, 2026 | 479.86 | 483.29 | 475.75 | 478.20 | 476.63 | -0.26% | 2,197,597 |
| Aug 12, 2026 | 487.85 | 490.34 | 478.75 | 479.43 | 477.86 | -2.26% | 2,337,326 |
| Aug 11, 2026 | 491.04 | 495.96 | 489.98 | 490.53 | 488.92 | -0.39% | 1,332,268 |
| Aug 10, 2026 | 489.29 | 492.58 | 487.02 | 492.46 | 490.84 | 0.51% | 1,877,732 |
| Aug 7, 2026 | 486.58 | 493.04 | 486.20 | 489.98 | 488.37 | -0.03% | 1,731,393 |
| Aug 6, 2026 | 497.93 | 499.18 | 489.35 | 490.11 | 488.50 | -0.19% | 2,062,582 |
| Aug 5, 2026 | 490.43 | 494.73 | 488.72 | 491.05 | 489.44 | 1.32% | 2,209,646 |