Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
469.44
+6.20 (1.34%)
Oct 8, 2024, 4:00 PM EDT - Market closed
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 465.51 | 470.06 | 465.11 | 469.44 | 469.44 | 1.34% | 1,261,893 |
| Oct 7, 2024 | 464.45 | 466.34 | 460.77 | 463.24 | 463.24 | -1.06% | 2,019,552 |
| Oct 4, 2024 | 470.16 | 470.83 | 464.88 | 468.18 | 468.18 | -0.33% | 2,131,023 |
| Oct 3, 2024 | 471.96 | 472.75 | 468.15 | 469.75 | 469.75 | -1.28% | 1,072,337 |
| Oct 2, 2024 | 474.06 | 477.44 | 472.66 | 475.84 | 475.84 | 0.17% | 1,024,605 |
| Oct 1, 2024 | 476.96 | 477.86 | 473.89 | 475.02 | 475.02 | -0.39% | 1,342,135 |
| Sep 30, 2024 | 479.31 | 479.59 | 474.15 | 476.86 | 476.86 | -0.55% | 1,532,652 |
| Sep 27, 2024 | 479.70 | 483.36 | 479.28 | 479.51 | 479.51 | -0.45% | 1,252,607 |
| Sep 26, 2024 | 479.00 | 482.11 | 476.50 | 481.68 | 481.68 | 0.98% | 1,092,768 |
| Sep 25, 2024 | 481.00 | 481.60 | 475.70 | 477.01 | 477.01 | -0.49% | 1,283,879 |
| Sep 24, 2024 | 478.95 | 480.76 | 475.49 | 479.35 | 479.35 | 0.42% | 1,588,622 |
| Sep 23, 2024 | 474.70 | 479.19 | 472.10 | 477.36 | 477.36 | 1.15% | 1,148,395 |
| Sep 20, 2024 | 469.50 | 472.11 | 466.75 | 471.91 | 471.91 | 0.58% | 3,672,715 |
| Sep 19, 2024 | 472.80 | 473.15 | 468.61 | 469.17 | 469.17 | 0.46% | 1,897,226 |
| Sep 18, 2024 | 471.66 | 471.66 | 464.73 | 467.03 | 467.03 | -0.98% | 1,149,879 |
| Sep 17, 2024 | 475.52 | 476.98 | 470.51 | 471.66 | 471.66 | -0.68% | 1,357,093 |
| Sep 16, 2024 | 474.43 | 475.49 | 470.39 | 474.91 | 474.91 | 1.30% | 1,307,227 |
| Sep 13, 2024 | 465.51 | 471.78 | 465.00 | 468.81 | 468.81 | 0.31% | 1,162,683 |
| Sep 12, 2024 | 466.43 | 467.44 | 462.41 | 467.34 | 467.34 | 0.48% | 1,917,022 |
| Sep 11, 2024 | 463.88 | 465.85 | 453.50 | 465.11 | 465.11 | 0.30% | 1,585,448 |
| Sep 10, 2024 | 461.97 | 465.63 | 460.84 | 463.72 | 463.72 | 0.14% | 1,247,096 |
| Sep 9, 2024 | 460.07 | 465.53 | 459.52 | 463.08 | 463.08 | 1.36% | 2,076,187 |
| Sep 6, 2024 | 464.35 | 467.67 | 456.17 | 456.85 | 456.85 | -1.86% | 2,012,129 |
| Sep 5, 2024 | 470.34 | 471.47 | 463.09 | 465.52 | 465.52 | -1.40% | 1,882,408 |
| Sep 4, 2024 | 476.21 | 477.58 | 471.57 | 472.13 | 472.13 | -0.41% | 1,207,207 |
| Sep 3, 2024 | 473.94 | 478.62 | 472.88 | 474.05 | 472.66 | -0.88% | 2,104,159 |
| Aug 30, 2024 | 475.04 | 479.79 | 471.47 | 478.25 | 476.85 | 1.17% | 1,385,635 |
| Aug 29, 2024 | 473.73 | 476.58 | 470.32 | 472.73 | 471.34 | -0.02% | 944,748 |
| Aug 28, 2024 | 472.84 | 475.64 | 470.87 | 472.84 | 471.45 | 0.11% | 1,327,160 |
| Aug 27, 2024 | 472.71 | 472.79 | 468.62 | 472.34 | 470.95 | 0.83% | 1,293,524 |
| Aug 26, 2024 | 465.64 | 469.76 | 465.07 | 468.46 | 467.09 | 0.58% | 1,216,330 |
| Aug 23, 2024 | 464.50 | 466.44 | 461.54 | 465.74 | 464.37 | 0.87% | 1,307,962 |
| Aug 22, 2024 | 461.84 | 464.66 | 459.91 | 461.71 | 460.36 | -0.01% | 1,179,129 |
| Aug 21, 2024 | 459.95 | 462.13 | 458.39 | 461.75 | 460.40 | 0.80% | 853,900 |
| Aug 20, 2024 | 458.62 | 460.97 | 456.59 | 458.07 | 456.73 | -0.11% | 1,115,635 |
| Aug 19, 2024 | 457.21 | 458.75 | 456.16 | 458.58 | 457.23 | 0.39% | 1,013,716 |
| Aug 16, 2024 | 456.14 | 457.40 | 452.31 | 456.82 | 455.48 | 0.15% | 1,115,354 |
| Aug 15, 2024 | 452.05 | 456.78 | 451.39 | 456.14 | 454.80 | 1.10% | 1,105,151 |
| Aug 14, 2024 | 451.66 | 451.99 | 449.15 | 451.18 | 449.86 | 0.33% | 906,764 |
| Aug 13, 2024 | 448.51 | 450.27 | 445.75 | 449.70 | 448.38 | 0.65% | 1,174,857 |
| Aug 12, 2024 | 447.02 | 448.40 | 445.10 | 446.78 | 445.47 | -0.05% | 853,023 |
| Aug 9, 2024 | 446.98 | 448.16 | 442.16 | 447.02 | 445.71 | -0.12% | 1,108,634 |
| Aug 8, 2024 | 442.23 | 447.84 | 440.93 | 447.54 | 446.23 | 1.29% | 1,491,256 |
| Aug 7, 2024 | 449.32 | 451.00 | 441.32 | 441.86 | 440.56 | -0.85% | 1,619,371 |
| Aug 6, 2024 | 444.07 | 451.22 | 443.60 | 445.66 | 444.35 | 0.49% | 1,598,269 |
| Aug 5, 2024 | 453.99 | 455.67 | 441.23 | 443.50 | 442.20 | -2.31% | 2,281,767 |
| Aug 2, 2024 | 449.61 | 457.79 | 443.71 | 454.00 | 452.67 | 0.15% | 2,714,589 |
| Aug 1, 2024 | 456.07 | 459.47 | 449.91 | 453.34 | 452.01 | -0.04% | 2,243,978 |
| Jul 31, 2024 | 453.57 | 458.18 | 452.52 | 453.50 | 452.17 | 0.59% | 1,874,030 |
| Jul 30, 2024 | 452.57 | 456.73 | 450.64 | 450.85 | 449.53 | 0.20% | 1,755,633 |
| Jul 29, 2024 | 451.47 | 453.22 | 449.06 | 449.96 | 448.64 | -0.32% | 1,015,242 |
| Jul 26, 2024 | 444.12 | 452.75 | 443.46 | 451.39 | 450.07 | 1.89% | 1,307,402 |
| Jul 25, 2024 | 444.98 | 448.40 | 441.98 | 443.03 | 441.73 | -0.16% | 1,777,266 |
| Jul 24, 2024 | 448.47 | 449.57 | 442.63 | 443.76 | 442.46 | -0.82% | 1,700,670 |
| Jul 23, 2024 | 447.89 | 448.62 | 445.01 | 447.41 | 446.10 | 0.29% | 1,060,932 |
| Jul 22, 2024 | 447.88 | 448.71 | 444.45 | 446.10 | 444.79 | 0.30% | 1,096,765 |
| Jul 19, 2024 | 445.37 | 445.60 | 441.92 | 444.75 | 443.44 | -0.29% | 1,503,763 |
| Jul 18, 2024 | 445.54 | 451.36 | 445.54 | 446.04 | 444.73 | -0.72% | 1,458,658 |
| Jul 17, 2024 | 447.10 | 451.76 | 446.73 | 449.29 | 447.97 | 0.80% | 1,896,543 |
| Jul 16, 2024 | 438.06 | 448.00 | 438.06 | 445.73 | 444.42 | 1.72% | 1,173,359 |
| Jul 15, 2024 | 440.70 | 441.14 | 437.53 | 438.18 | 436.89 | -0.57% | 1,271,495 |
| Jul 12, 2024 | 437.59 | 444.43 | 436.65 | 440.70 | 439.41 | 1.34% | 1,843,894 |
| Jul 11, 2024 | 435.10 | 438.12 | 433.60 | 434.89 | 433.61 | -0.01% | 1,368,648 |
| Jul 10, 2024 | 433.11 | 436.05 | 430.31 | 434.95 | 433.67 | 0.87% | 1,554,099 |
| Jul 9, 2024 | 434.20 | 435.60 | 430.75 | 431.20 | 429.93 | -1.04% | 1,052,132 |
| Jul 8, 2024 | 436.63 | 437.93 | 434.32 | 435.74 | 434.46 | - | 1,502,415 |
| Jul 5, 2024 | 432.41 | 435.95 | 429.20 | 435.72 | 434.44 | 0.64% | 1,499,382 |
| Jul 3, 2024 | 429.62 | 433.67 | 429.50 | 432.94 | 431.67 | 0.66% | 865,090 |
| Jul 2, 2024 | 428.00 | 430.50 | 424.63 | 430.09 | 428.83 | 0.27% | 1,886,562 |
| Jul 1, 2024 | 439.15 | 440.78 | 425.40 | 428.94 | 427.68 | -2.25% | 2,462,891 |
| Jun 28, 2024 | 440.12 | 442.26 | 438.12 | 438.81 | 437.52 | -0.32% | 2,470,164 |
| Jun 27, 2024 | 440.67 | 441.53 | 437.55 | 440.22 | 438.93 | 0.41% | 1,236,489 |
| Jun 26, 2024 | 439.78 | 440.67 | 436.35 | 438.42 | 437.13 | -0.62% | 1,634,386 |
| Jun 25, 2024 | 443.98 | 445.07 | 440.33 | 441.17 | 439.88 | -0.44% | 1,522,986 |
| Jun 24, 2024 | 444.74 | 446.48 | 442.14 | 443.14 | 441.84 | 0.09% | 1,441,134 |
| Jun 21, 2024 | 443.40 | 443.98 | 440.00 | 442.75 | 441.45 | 0.03% | 4,046,155 |
| Jun 20, 2024 | 439.08 | 445.22 | 438.48 | 442.63 | 441.33 | 0.59% | 1,626,052 |
| Jun 18, 2024 | 439.61 | 440.75 | 435.23 | 440.02 | 438.73 | -0.14% | 1,384,539 |
| Jun 17, 2024 | 436.36 | 443.28 | 435.01 | 440.63 | 439.34 | 0.84% | 1,939,053 |
| Jun 14, 2024 | 437.43 | 438.16 | 434.11 | 436.95 | 435.67 | -0.65% | 1,396,066 |
| Jun 13, 2024 | 431.00 | 440.85 | 430.37 | 439.80 | 438.51 | 1.30% | 1,650,040 |
| Jun 12, 2024 | 437.60 | 440.52 | 433.91 | 434.17 | 432.90 | -0.30% | 1,914,845 |
| Jun 11, 2024 | 427.84 | 435.78 | 426.60 | 435.48 | 434.20 | 0.81% | 1,582,360 |
| Jun 10, 2024 | 432.73 | 434.10 | 431.20 | 432.00 | 430.73 | -0.39% | 1,407,995 |
| Jun 7, 2024 | 434.01 | 438.19 | 431.59 | 433.70 | 432.43 | -0.03% | 1,491,952 |
| Jun 6, 2024 | 436.02 | 436.02 | 431.96 | 433.85 | 432.58 | -0.28% | 1,282,667 |
| Jun 5, 2024 | 431.74 | 435.56 | 429.33 | 435.08 | 433.80 | 0.91% | 2,116,826 |
| Jun 4, 2024 | 431.31 | 434.10 | 428.63 | 431.14 | 429.87 | -0.73% | 2,157,420 |
| Jun 3, 2024 | 434.14 | 436.58 | 430.06 | 434.33 | 431.66 | -0.27% | 1,808,999 |
| May 31, 2024 | 430.11 | 435.99 | 427.53 | 435.52 | 432.85 | 1.26% | 3,621,578 |
| May 30, 2024 | 425.85 | 430.53 | 425.25 | 430.11 | 427.47 | 0.92% | 1,375,916 |
| May 29, 2024 | 425.58 | 428.36 | 423.85 | 426.18 | 423.56 | -0.87% | 1,465,871 |
| May 28, 2024 | 430.99 | 433.31 | 427.14 | 429.92 | 427.28 | -1.30% | 1,696,558 |
| May 24, 2024 | 433.28 | 437.52 | 432.97 | 435.57 | 432.90 | 0.76% | 1,157,621 |
| May 23, 2024 | 435.94 | 436.96 | 431.68 | 432.30 | 429.65 | -0.57% | 1,674,851 |
| May 22, 2024 | 435.19 | 436.79 | 432.30 | 434.79 | 432.12 | -0.06% | 1,655,022 |
| May 21, 2024 | 431.48 | 437.17 | 431.48 | 435.04 | 432.37 | 0.56% | 1,228,279 |
| May 20, 2024 | 432.73 | 432.98 | 431.03 | 432.61 | 429.95 | 0.02% | 1,499,200 |
| May 17, 2024 | 430.31 | 433.47 | 429.80 | 432.52 | 429.86 | 0.66% | 1,150,669 |
| May 16, 2024 | 431.73 | 432.63 | 427.85 | 429.69 | 427.05 | -0.26% | 1,839,684 |