Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
481.04
-9.02 (-1.84%)
Mar 6, 2026, 9:52 AM EST - Market open
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 487.32 | 487.80 | 486.41 | 487.80 | - | -0.46% | 47,455 |
| Mar 5, 2026 | 495.59 | 497.26 | 488.55 | 490.06 | 490.06 | -1.83% | 3,321,175 |
| Mar 4, 2026 | 502.21 | 503.99 | 497.34 | 499.19 | 499.19 | -0.50% | 2,855,974 |
| Mar 3, 2026 | 500.00 | 503.65 | 491.59 | 501.68 | 501.68 | -1.50% | 3,708,051 |
| Mar 2, 2026 | 508.00 | 510.05 | 499.52 | 509.34 | 509.34 | 0.25% | 3,042,909 |
| Feb 27, 2026 | 498.27 | 509.53 | 498.27 | 508.08 | 508.08 | 1.92% | 3,226,384 |
| Feb 26, 2026 | 506.89 | 510.65 | 497.45 | 498.51 | 498.51 | -1.92% | 1,940,411 |
| Feb 25, 2026 | 506.85 | 509.62 | 500.39 | 508.27 | 508.27 | 0.85% | 3,309,672 |
| Feb 24, 2026 | 497.86 | 504.49 | 494.57 | 504.00 | 504.00 | 1.17% | 2,654,315 |
| Feb 23, 2026 | 493.55 | 500.57 | 492.77 | 498.19 | 498.19 | 0.34% | 2,151,466 |
| Feb 20, 2026 | 488.24 | 498.35 | 488.00 | 496.51 | 496.51 | 1.31% | 3,197,543 |
| Feb 19, 2026 | 484.90 | 490.55 | 482.20 | 490.11 | 490.11 | 1.00% | 2,990,221 |
| Feb 18, 2026 | 482.83 | 488.27 | 482.60 | 485.28 | 485.28 | 0.63% | 2,421,710 |
| Feb 17, 2026 | 479.13 | 483.77 | 478.01 | 482.22 | 482.22 | 0.25% | 2,246,517 |
| Feb 13, 2026 | 474.17 | 488.54 | 473.35 | 481.00 | 481.00 | 1.72% | 4,345,954 |
| Feb 12, 2026 | 469.92 | 477.55 | 469.48 | 472.86 | 472.86 | 1.14% | 3,754,181 |
| Feb 11, 2026 | 458.43 | 467.66 | 455.28 | 467.51 | 467.51 | 1.52% | 2,341,904 |
| Feb 10, 2026 | 454.32 | 464.16 | 454.18 | 460.51 | 460.51 | 0.91% | 2,481,972 |
| Feb 9, 2026 | 448.17 | 457.50 | 444.02 | 456.34 | 456.34 | 1.81% | 3,511,901 |
| Feb 6, 2026 | 455.90 | 457.99 | 445.00 | 448.24 | 448.24 | -2.49% | 3,128,524 |
| Feb 5, 2026 | 471.07 | 474.38 | 459.26 | 459.69 | 459.69 | -2.88% | 3,451,920 |
| Feb 4, 2026 | 466.21 | 477.33 | 465.63 | 473.33 | 473.33 | 2.11% | 3,420,650 |
| Feb 3, 2026 | 458.39 | 466.81 | 458.28 | 463.57 | 463.57 | 0.74% | 2,912,229 |
| Feb 2, 2026 | 459.35 | 462.37 | 458.00 | 460.16 | 460.16 | 0.70% | 2,191,765 |
| Jan 30, 2026 | 452.63 | 457.37 | 451.59 | 456.97 | 456.97 | 0.43% | 2,816,719 |
| Jan 29, 2026 | 452.91 | 456.04 | 448.16 | 455.00 | 455.00 | 0.78% | 2,717,515 |
| Jan 28, 2026 | 452.68 | 453.49 | 449.00 | 451.50 | 451.50 | -0.34% | 2,281,310 |
| Jan 27, 2026 | 455.03 | 457.00 | 452.44 | 453.03 | 453.03 | -0.44% | 1,929,368 |
| Jan 26, 2026 | 452.63 | 455.58 | 452.15 | 455.03 | 455.03 | 0.77% | 1,945,547 |
| Jan 23, 2026 | 443.24 | 451.98 | 443.07 | 451.57 | 451.57 | 1.33% | 1,639,075 |
| Jan 22, 2026 | 439.85 | 447.29 | 439.85 | 445.64 | 445.64 | 1.43% | 2,214,023 |
| Jan 21, 2026 | 433.47 | 440.95 | 433.03 | 439.35 | 439.35 | 1.43% | 2,633,296 |
| Jan 20, 2026 | 434.32 | 434.91 | 429.17 | 433.15 | 433.15 | -1.32% | 2,958,396 |
| Jan 16, 2026 | 439.46 | 440.53 | 435.66 | 438.96 | 438.96 | -0.25% | 3,297,013 |
| Jan 15, 2026 | 441.78 | 444.00 | 437.74 | 440.04 | 440.04 | 0.01% | 2,336,558 |
| Jan 14, 2026 | 441.83 | 444.36 | 437.90 | 439.98 | 439.98 | -0.66% | 2,542,394 |
| Jan 13, 2026 | 443.97 | 444.67 | 440.09 | 442.90 | 442.90 | -0.16% | 1,790,381 |
| Jan 12, 2026 | 442.38 | 445.98 | 439.39 | 443.63 | 443.63 | -0.10% | 2,284,903 |
| Jan 9, 2026 | 437.82 | 445.05 | 437.17 | 444.08 | 444.08 | 1.00% | 1,787,920 |
| Jan 8, 2026 | 433.44 | 442.43 | 432.41 | 439.69 | 439.69 | 1.28% | 2,801,645 |
| Jan 7, 2026 | 436.91 | 439.02 | 432.89 | 434.14 | 434.14 | -0.69% | 2,322,478 |
| Jan 6, 2026 | 434.07 | 439.00 | 433.46 | 437.16 | 437.16 | 0.94% | 2,359,828 |
| Jan 5, 2026 | 425.61 | 433.99 | 424.07 | 433.10 | 433.10 | 0.93% | 2,617,886 |
| Jan 2, 2026 | 426.28 | 430.81 | 422.08 | 429.11 | 429.11 | 0.64% | 2,202,468 |
| Dec 31, 2025 | 427.11 | 429.00 | 426.28 | 426.39 | 426.39 | -0.46% | 1,569,172 |
| Dec 30, 2025 | 424.00 | 429.46 | 423.40 | 428.36 | 428.36 | 0.43% | 1,502,047 |
| Dec 29, 2025 | 423.85 | 427.30 | 423.75 | 426.54 | 426.54 | 0.42% | 2,240,369 |
| Dec 26, 2025 | 425.40 | 426.00 | 423.41 | 424.77 | 424.77 | -0.03% | 1,328,167 |
| Dec 24, 2025 | 424.61 | 426.63 | 424.14 | 424.90 | 424.90 | -0.05% | 830,136 |
| Dec 23, 2025 | 423.60 | 425.33 | 423.00 | 425.10 | 425.10 | 0.38% | 1,656,550 |
| Dec 22, 2025 | 421.56 | 425.29 | 420.53 | 423.51 | 423.51 | 0.49% | 2,354,168 |
| Dec 19, 2025 | 418.03 | 423.39 | 417.19 | 421.43 | 421.43 | 0.58% | 6,048,487 |
| Dec 18, 2025 | 421.53 | 424.48 | 418.47 | 418.99 | 418.99 | -0.79% | 3,370,783 |
| Dec 17, 2025 | 423.00 | 424.41 | 420.78 | 422.34 | 422.34 | -0.28% | 4,766,389 |
| Dec 16, 2025 | 418.53 | 424.45 | 414.90 | 423.51 | 423.51 | 1.56% | 3,960,542 |
| Dec 15, 2025 | 417.43 | 421.51 | 410.00 | 416.99 | 416.99 | 0.18% | 4,798,106 |
| Dec 12, 2025 | 406.75 | 418.02 | 406.75 | 416.24 | 416.24 | 3.21% | 4,726,840 |
| Dec 11, 2025 | 395.24 | 404.29 | 394.87 | 403.30 | 403.30 | 2.70% | 3,272,477 |
| Dec 10, 2025 | 389.62 | 394.35 | 389.00 | 392.68 | 392.68 | 0.59% | 5,121,711 |
| Dec 9, 2025 | 391.21 | 396.83 | 390.10 | 390.38 | 390.38 | 0.26% | 3,574,650 |
| Dec 8, 2025 | 398.76 | 399.42 | 387.78 | 389.38 | 389.38 | -2.55% | 4,569,850 |
| Dec 5, 2025 | 403.96 | 404.61 | 398.93 | 399.57 | 399.57 | -1.03% | 3,183,625 |
| Dec 4, 2025 | 407.61 | 408.73 | 401.93 | 403.73 | 403.73 | -1.32% | 2,859,902 |
| Dec 3, 2025 | 408.34 | 411.02 | 406.00 | 409.15 | 409.15 | 0.09% | 1,957,606 |
| Dec 2, 2025 | 408.00 | 411.32 | 404.27 | 408.79 | 407.29 | 0.41% | 2,139,769 |
| Dec 1, 2025 | 410.02 | 411.57 | 406.72 | 407.14 | 405.65 | -0.78% | 2,075,233 |
| Nov 28, 2025 | 407.82 | 411.58 | 406.47 | 410.32 | 408.81 | 0.59% | 1,160,830 |
| Nov 26, 2025 | 407.50 | 410.49 | 407.03 | 407.90 | 406.40 | 0.01% | 2,591,627 |
| Nov 25, 2025 | 411.67 | 412.87 | 406.09 | 407.85 | 406.35 | 0.04% | 3,580,072 |
| Nov 24, 2025 | 410.24 | 412.46 | 406.71 | 407.67 | 406.17 | -1.23% | 4,038,299 |
| Nov 21, 2025 | 407.38 | 416.42 | 406.42 | 412.74 | 411.23 | 1.04% | 3,100,121 |
| Nov 20, 2025 | 414.60 | 415.95 | 408.21 | 408.51 | 407.01 | -1.14% | 2,723,627 |
| Nov 19, 2025 | 414.73 | 416.07 | 410.73 | 413.20 | 411.68 | -0.37% | 2,635,582 |
| Nov 18, 2025 | 418.73 | 419.38 | 413.65 | 414.72 | 413.20 | -0.75% | 2,586,796 |
| Nov 17, 2025 | 421.61 | 423.38 | 417.56 | 417.85 | 416.32 | -1.31% | 2,249,330 |
| Nov 14, 2025 | 428.64 | 430.10 | 423.07 | 423.39 | 421.84 | -1.22% | 2,469,911 |
| Nov 13, 2025 | 427.20 | 429.00 | 420.92 | 428.64 | 427.07 | -0.07% | 2,873,668 |
| Nov 12, 2025 | 428.00 | 431.56 | 424.90 | 428.96 | 427.39 | 0.54% | 2,592,959 |
| Nov 11, 2025 | 425.74 | 428.40 | 421.94 | 426.65 | 425.08 | 1.42% | 2,477,834 |
| Nov 10, 2025 | 420.52 | 422.17 | 415.92 | 420.67 | 419.13 | 0.04% | 2,624,532 |
| Nov 7, 2025 | 417.00 | 422.82 | 414.00 | 420.51 | 418.97 | 1.25% | 2,563,316 |
| Nov 6, 2025 | 416.35 | 419.49 | 413.59 | 415.32 | 413.80 | -0.70% | 3,444,026 |
| Nov 5, 2025 | 416.29 | 419.79 | 415.00 | 418.23 | 416.70 | 0.07% | 3,076,401 |
| Nov 4, 2025 | 416.17 | 421.32 | 414.00 | 417.94 | 416.41 | 1.40% | 3,483,524 |
| Nov 3, 2025 | 422.25 | 422.25 | 409.00 | 412.18 | 410.67 | -1.46% | 4,908,125 |
| Oct 31, 2025 | 425.00 | 426.41 | 414.47 | 418.30 | 416.77 | -2.70% | 4,072,953 |
| Oct 30, 2025 | 432.45 | 435.19 | 428.61 | 429.91 | 428.33 | -0.49% | 3,635,314 |
| Oct 29, 2025 | 438.79 | 439.44 | 431.22 | 432.01 | 430.43 | -2.42% | 4,087,235 |
| Oct 28, 2025 | 445.47 | 447.22 | 441.99 | 442.72 | 441.10 | -0.47% | 2,110,529 |
| Oct 27, 2025 | 447.65 | 450.15 | 444.26 | 444.82 | 443.19 | -0.26% | 2,337,828 |
| Oct 24, 2025 | 449.54 | 450.40 | 445.59 | 446.00 | 444.36 | -0.91% | 1,593,424 |
| Oct 23, 2025 | 452.58 | 452.67 | 448.66 | 450.08 | 448.43 | 0.04% | 1,526,952 |
| Oct 22, 2025 | 450.33 | 455.08 | 447.75 | 449.92 | 448.27 | -0.04% | 1,856,806 |
| Oct 21, 2025 | 450.55 | 452.45 | 448.38 | 450.08 | 448.43 | -0.33% | 1,766,104 |
| Oct 20, 2025 | 452.36 | 455.24 | 449.71 | 451.56 | 449.90 | 0.15% | 1,895,917 |
| Oct 17, 2025 | 444.20 | 451.33 | 442.89 | 450.89 | 449.24 | 1.50% | 2,365,290 |
| Oct 16, 2025 | 452.04 | 452.47 | 440.95 | 444.24 | 442.61 | -1.59% | 3,034,026 |
| Oct 15, 2025 | 459.03 | 461.53 | 450.79 | 451.42 | 449.76 | -1.70% | 1,838,094 |
| Oct 14, 2025 | 453.25 | 462.07 | 453.07 | 459.25 | 457.57 | 0.57% | 1,664,829 |
| Oct 13, 2025 | 456.56 | 459.80 | 455.00 | 456.64 | 454.96 | 0.62% | 1,287,387 |