Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
481.67
+0.96 (0.20%)
At close: Aug 22, 2025, 4:00 PM
480.81
-0.86 (-0.18%)
After-hours: Aug 22, 2025, 5:40 PM EDT
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 484.06 | 485.73 | 479.69 | 481.67 | 481.67 | 0.20% | 1,758,625 |
| Aug 21, 2025 | 481.40 | 482.91 | 480.05 | 480.71 | 480.71 | -0.34% | 1,263,490 |
| Aug 20, 2025 | 482.79 | 486.38 | 480.50 | 482.36 | 482.36 | 0.51% | 1,160,981 |
| Aug 19, 2025 | 478.47 | 482.82 | 476.55 | 479.92 | 479.92 | 0.29% | 1,512,394 |
| Aug 18, 2025 | 480.43 | 481.05 | 477.16 | 478.51 | 478.51 | -0.33% | 1,218,071 |
| Aug 15, 2025 | 480.88 | 482.67 | 478.58 | 480.08 | 480.08 | 0.51% | 1,951,311 |
| Aug 14, 2025 | 475.71 | 478.60 | 472.62 | 477.63 | 477.63 | 0.42% | 1,545,452 |
| Aug 13, 2025 | 474.57 | 476.15 | 468.50 | 475.63 | 475.63 | 0.51% | 1,797,869 |
| Aug 12, 2025 | 470.50 | 474.48 | 469.94 | 473.23 | 473.23 | 0.61% | 1,347,707 |
| Aug 11, 2025 | 471.10 | 473.43 | 466.13 | 470.38 | 470.38 | -0.43% | 1,069,158 |
| Aug 8, 2025 | 469.00 | 473.39 | 468.69 | 472.42 | 472.42 | 0.64% | 939,268 |
| Aug 7, 2025 | 473.33 | 475.79 | 467.49 | 469.43 | 469.43 | -0.43% | 1,090,515 |
| Aug 6, 2025 | 471.77 | 473.38 | 467.95 | 471.48 | 471.48 | 0.35% | 1,275,905 |
| Aug 5, 2025 | 467.94 | 471.04 | 465.97 | 469.84 | 469.84 | 0.52% | 1,691,004 |
| Aug 4, 2025 | 459.86 | 468.49 | 459.86 | 467.40 | 467.40 | 1.74% | 1,684,882 |
| Aug 1, 2025 | 458.33 | 462.51 | 449.32 | 459.41 | 459.41 | -0.18% | 2,219,355 |
| Jul 31, 2025 | 458.41 | 467.60 | 458.41 | 460.26 | 460.26 | -1.28% | 2,228,608 |
| Jul 30, 2025 | 471.40 | 472.34 | 465.26 | 466.23 | 466.23 | -1.12% | 1,301,638 |
| Jul 29, 2025 | 469.90 | 471.67 | 467.25 | 471.51 | 471.51 | 0.87% | 1,386,154 |
| Jul 28, 2025 | 468.75 | 471.35 | 466.01 | 467.46 | 467.46 | -1.15% | 1,283,683 |
| Jul 25, 2025 | 472.44 | 473.66 | 468.57 | 472.89 | 472.89 | 0.30% | 1,212,138 |
| Jul 24, 2025 | 466.64 | 472.16 | 462.44 | 471.49 | 471.49 | 0.32% | 1,383,213 |
| Jul 23, 2025 | 473.47 | 474.20 | 469.70 | 469.99 | 469.99 | -0.43% | 1,193,855 |
| Jul 22, 2025 | 470.43 | 476.38 | 468.91 | 472.02 | 472.02 | 0.34% | 1,405,497 |
| Jul 21, 2025 | 465.01 | 476.23 | 464.22 | 470.43 | 470.43 | 1.17% | 1,797,727 |
| Jul 18, 2025 | 463.89 | 465.47 | 461.03 | 465.01 | 465.01 | 0.81% | 2,267,611 |
| Jul 17, 2025 | 458.85 | 462.12 | 457.07 | 461.29 | 461.29 | 0.35% | 1,514,971 |
| Jul 16, 2025 | 460.50 | 462.54 | 456.00 | 459.67 | 459.67 | -0.19% | 1,438,233 |
| Jul 15, 2025 | 468.17 | 469.26 | 460.07 | 460.56 | 460.56 | -1.75% | 1,263,854 |
| Jul 14, 2025 | 468.43 | 470.00 | 466.30 | 468.78 | 468.78 | -0.01% | 1,133,100 |
| Jul 11, 2025 | 469.01 | 469.62 | 464.48 | 468.81 | 468.81 | -0.33% | 1,326,472 |
| Jul 10, 2025 | 472.04 | 472.22 | 469.05 | 470.34 | 470.34 | -0.20% | 2,238,529 |
| Jul 9, 2025 | 472.41 | 476.47 | 467.56 | 471.27 | 471.27 | 0.28% | 1,522,499 |
| Jul 8, 2025 | 468.38 | 471.79 | 467.53 | 469.95 | 469.95 | 0.08% | 1,627,633 |
| Jul 7, 2025 | 472.37 | 473.70 | 467.79 | 469.59 | 469.59 | -1.26% | 2,099,504 |
| Jul 3, 2025 | 476.62 | 477.21 | 474.00 | 475.58 | 475.58 | -0.33% | 952,724 |
| Jul 2, 2025 | 476.03 | 478.72 | 474.44 | 477.17 | 477.17 | 0.09% | 1,423,140 |
| Jul 1, 2025 | 469.79 | 477.84 | 468.97 | 476.75 | 476.75 | 1.61% | 1,856,437 |
| Jun 30, 2025 | 466.20 | 470.04 | 463.55 | 469.18 | 469.18 | 1.16% | 1,856,256 |
| Jun 27, 2025 | 464.54 | 467.38 | 461.85 | 463.79 | 463.79 | -0.14% | 2,643,151 |
| Jun 26, 2025 | 460.82 | 466.44 | 458.51 | 464.46 | 464.46 | 0.93% | 1,982,990 |
| Jun 25, 2025 | 461.73 | 463.82 | 459.73 | 460.20 | 460.20 | -0.64% | 1,608,895 |
| Jun 24, 2025 | 460.87 | 463.93 | 458.89 | 463.16 | 463.16 | 0.74% | 1,470,666 |
| Jun 23, 2025 | 457.31 | 460.06 | 452.95 | 459.75 | 459.75 | 0.85% | 1,611,036 |
| Jun 20, 2025 | 462.49 | 463.24 | 455.38 | 455.86 | 455.86 | -0.62% | 4,365,028 |
| Jun 18, 2025 | 460.90 | 462.43 | 458.27 | 458.70 | 458.70 | -0.48% | 1,223,232 |
| Jun 17, 2025 | 465.07 | 465.57 | 460.20 | 460.90 | 460.90 | -1.22% | 1,272,831 |
| Jun 16, 2025 | 466.81 | 469.56 | 464.88 | 466.60 | 466.60 | 0.13% | 1,586,511 |
| Jun 13, 2025 | 470.64 | 472.89 | 465.13 | 465.98 | 465.98 | -0.97% | 1,415,831 |
| Jun 12, 2025 | 468.42 | 472.15 | 466.46 | 470.53 | 470.53 | 0.42% | 1,572,760 |