Skip to main content
Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
399.57
-4.16 (-1.03%)
At close: Dec 5, 2025, 4:00 PM EST
401.50
+1.93 (0.48%)
After-hours: Dec 5, 2025, 7:59 PM EST

Linde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025403.96404.61398.93399.57399.57-1.03%3,115,268
Dec 4, 2025407.61408.73401.93403.73403.73-1.32%2,859,334
Dec 3, 2025408.34411.02406.00409.15409.150.09%1,957,517
Dec 2, 2025408.00411.32404.27408.79407.290.41%2,139,769
Dec 1, 2025410.02411.57406.72407.14405.65-0.78%2,075,233
Nov 28, 2025407.82411.58406.47410.32408.810.59%1,160,830
Nov 26, 2025407.50410.49407.03407.90406.400.01%2,591,627
Nov 25, 2025411.67412.87406.09407.85406.350.04%3,580,072
Nov 24, 2025410.24412.46406.71407.67406.17-1.23%4,038,299
Nov 21, 2025407.38416.42406.42412.74411.231.04%3,100,121
Nov 20, 2025414.60415.95408.21408.51407.01-1.14%2,723,627
Nov 19, 2025414.73416.07410.73413.20411.68-0.37%2,635,582
Nov 18, 2025418.73419.38413.65414.72413.20-0.75%2,586,796
Nov 17, 2025421.61423.38417.56417.85416.32-1.31%2,249,330
Nov 14, 2025428.64430.10423.07423.39421.84-1.22%2,469,911
Nov 13, 2025427.20429.00420.92428.64427.07-0.07%2,873,668
Nov 12, 2025428.00431.56424.90428.96427.390.54%2,592,959
Nov 11, 2025425.74428.40421.94426.65425.081.42%2,477,834
Nov 10, 2025420.52422.17415.92420.67419.130.04%2,624,532
Nov 7, 2025417.00422.82414.00420.51418.971.25%2,563,316
Nov 6, 2025416.35419.49413.59415.32413.80-0.70%3,444,026
Nov 5, 2025416.29419.79415.00418.23416.700.07%3,076,401
Nov 4, 2025416.17421.32414.00417.94416.411.40%3,483,524
Nov 3, 2025422.25422.25409.00412.18410.67-1.46%4,908,125
Oct 31, 2025425.00426.41414.47418.30416.77-2.70%4,072,953
Oct 30, 2025432.45435.19428.61429.91428.33-0.49%3,635,314
Oct 29, 2025438.79439.44431.22432.01430.43-2.42%4,087,235
Oct 28, 2025445.47447.22441.99442.72441.10-0.47%2,110,529
Oct 27, 2025447.65450.15444.26444.82443.19-0.26%2,337,828
Oct 24, 2025449.54450.40445.59446.00444.36-0.91%1,593,424
Oct 23, 2025452.58452.67448.66450.08448.430.04%1,526,952
Oct 22, 2025450.33455.08447.75449.92448.27-0.04%1,856,806
Oct 21, 2025450.55452.45448.38450.08448.43-0.33%1,766,104
Oct 20, 2025452.36455.24449.71451.56449.900.15%1,895,917
Oct 17, 2025444.20451.33442.89450.89449.241.50%2,365,290
Oct 16, 2025452.04452.47440.95444.24442.61-1.59%3,034,026
Oct 15, 2025459.03461.53450.79451.42449.76-1.70%1,838,094
Oct 14, 2025453.25462.07453.07459.25457.570.57%1,664,829
Oct 13, 2025456.56459.80455.00456.64454.960.62%1,287,387
Oct 10, 2025458.07463.04452.92453.82452.16-0.95%2,038,864
Oct 9, 2025467.85470.00457.51458.16456.48-2.07%1,500,040
Oct 8, 2025470.31471.69467.53467.83466.11-0.54%1,208,561
Oct 7, 2025468.10470.57465.89470.37468.640.39%1,283,351
Oct 6, 2025466.73470.57465.10468.55466.830.39%1,539,321
Oct 3, 2025467.02469.43463.00466.73465.02-0.59%1,250,654
Oct 2, 2025463.43470.29462.95469.48467.760.57%1,677,562
Oct 1, 2025472.78475.08460.80466.81465.10-1.72%2,286,159
Sep 30, 2025473.70478.78473.23475.00473.26-0.31%2,171,280
Sep 29, 2025474.74476.71471.40476.49474.740.44%1,859,873
Sep 26, 2025472.73475.16470.72474.41472.670.13%1,476,401
Sep 25, 2025474.13476.35469.91473.78472.04-0.07%1,536,846
Sep 24, 2025479.60481.74473.32474.13472.39-1.21%1,579,448
Sep 23, 2025478.42482.97474.65479.94478.180.46%1,462,920
Sep 22, 2025476.98478.68474.29477.76476.01-0.26%1,562,741
Sep 19, 2025477.51480.88474.00479.01477.250.63%3,742,089
Sep 18, 2025478.89479.94471.30476.00474.25-0.80%1,650,959
Sep 17, 2025473.90481.38472.01479.86478.101.78%1,698,954
Sep 16, 2025476.44478.44470.90471.47469.74-1.10%1,470,549
Sep 15, 2025481.38483.30475.52476.73474.98-1.10%1,130,753
Sep 12, 2025479.16483.92479.14482.04480.27-0.32%2,069,712
Sep 11, 2025472.91484.44472.48483.59481.822.30%1,907,357
Sep 10, 2025472.93474.93469.49472.70470.97-0.16%1,551,574
Sep 9, 2025473.12474.52470.38473.44471.70-0.25%2,966,407
Sep 8, 2025469.66475.07466.60474.63472.891.09%1,677,227
Sep 5, 2025471.15475.05466.59469.52467.80-0.61%1,066,225
Sep 4, 2025470.76472.93468.61472.39470.660.13%1,660,620
Sep 3, 2025471.81474.23470.00471.78468.55-0.50%1,617,964
Sep 2, 2025477.17477.17472.50474.14470.90-0.87%1,262,546
Aug 29, 2025482.18483.32477.00478.29475.02-0.80%2,058,214
Aug 28, 2025482.56483.01479.13482.15478.85-0.12%2,579,179
Aug 27, 2025480.16483.82479.38482.71479.410.16%2,259,643
Aug 26, 2025476.29482.09475.01481.92478.630.85%1,699,531
Aug 25, 2025481.92484.00476.68477.85474.58-0.79%1,151,854
Aug 22, 2025484.06485.73479.69481.67478.380.20%1,782,492
Aug 21, 2025481.40482.91480.05480.71477.42-0.34%1,263,490
Aug 20, 2025482.79486.38480.50482.36479.060.51%1,160,981
Aug 19, 2025478.47482.82476.55479.92476.640.29%1,512,394
Aug 18, 2025480.43481.05477.16478.51475.24-0.33%1,218,071
Aug 15, 2025480.88482.67478.58480.08476.800.51%1,951,311
Aug 14, 2025475.71478.60472.62477.63474.360.42%1,545,452
Aug 13, 2025474.57476.15468.50475.63472.380.51%1,797,869
Aug 12, 2025470.50474.48469.94473.23469.990.61%1,347,707
Aug 11, 2025471.10473.43466.13470.38467.16-0.43%1,069,158
Aug 8, 2025469.00473.39468.69472.42469.190.64%939,268
Aug 7, 2025473.33475.79467.49469.43466.22-0.43%1,090,515
Aug 6, 2025471.77473.38467.95471.48468.260.35%1,275,905
Aug 5, 2025467.94471.04465.97469.84466.630.52%1,691,004
Aug 4, 2025459.86468.49459.86467.40464.201.74%1,684,882
Aug 1, 2025458.33462.51449.32459.41456.27-0.18%2,219,355
Jul 31, 2025458.41467.60458.41460.26457.11-1.28%2,228,608
Jul 30, 2025471.40472.34465.26466.23463.04-1.12%1,301,638
Jul 29, 2025469.90471.67467.25471.51468.290.87%1,386,154
Jul 28, 2025468.75471.35466.01467.46464.26-1.15%1,283,683
Jul 25, 2025472.44473.66468.57472.89469.660.30%1,212,138
Jul 24, 2025466.64472.16462.44471.49468.270.32%1,383,213
Jul 23, 2025473.47474.20469.70469.99466.78-0.43%1,193,855
Jul 22, 2025470.43476.38468.91472.02468.790.34%1,405,497
Jul 21, 2025465.01476.23464.22470.43467.211.17%1,797,727
Jul 18, 2025463.89465.47461.03465.01461.830.81%2,267,611
Jul 17, 2025458.85462.12457.07461.29458.140.35%1,514,971