Skip to main content
Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
519.62
-2.66 (-0.51%)
At close: Jun 26, 2026, 4:00 PM EDT
517.25
-2.37 (-0.46%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Linde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026521.00525.00518.36519.62519.62-0.51%3,201,663
Jun 25, 2026515.29527.94513.80522.28522.281.27%1,763,189
Jun 24, 2026514.76522.69514.40515.73515.730.68%2,564,513
Jun 23, 2026523.88523.88508.73512.26512.26-0.86%2,215,891
Jun 22, 2026507.97517.99507.12516.71516.710.89%1,926,474
Jun 18, 2026516.05518.84511.16512.15512.15-0.72%5,193,836
Jun 17, 2026514.03519.60511.41515.85515.85-0.45%2,090,926
Jun 16, 2026520.56523.64513.57518.17518.17-0.63%2,490,890
Jun 15, 2026519.07525.87517.77521.48521.48-0.40%2,860,689
Jun 12, 2026518.40525.82517.19523.57523.571.58%2,191,295
Jun 11, 2026514.02518.59512.00515.44515.441.23%2,259,494
Jun 10, 2026522.25522.89504.97509.16509.16-1.25%2,572,086
Jun 9, 2026507.95517.08506.36515.59515.592.72%2,956,558
Jun 8, 2026507.13510.27499.95501.92501.92-1.18%1,890,514
Jun 5, 2026512.29517.62507.02507.90507.900.09%2,886,197
Jun 4, 2026508.61512.16504.51507.45507.450.29%2,996,018
Jun 3, 2026498.15512.21496.14507.57505.972.35%2,283,553
Jun 2, 2026493.47499.79490.44495.91494.35-0.30%3,010,871
Jun 1, 2026496.15498.34488.88497.41495.84-0.06%2,507,327
May 29, 2026500.00502.53495.33497.69496.12-0.85%4,482,086
May 28, 2026507.84508.25498.58501.98500.40-1.16%2,266,959
May 27, 2026512.98515.84507.69507.87506.27-1.38%1,595,136
May 26, 2026517.85519.08512.69514.97513.35-0.50%2,099,657
May 22, 2026517.02521.23514.98517.58515.950.60%1,454,181
May 21, 2026509.46516.53505.75514.51512.891.56%1,655,670
May 20, 2026500.30512.39499.97506.63505.030.11%2,049,674
May 19, 2026508.71510.37504.80506.07504.47-0.94%2,104,892
May 18, 2026506.42514.13504.65510.86509.250.94%1,881,315
May 15, 2026516.77517.01504.13506.11504.51-1.08%2,157,285
May 14, 2026514.05514.79508.29511.65510.04-0.31%1,968,968
May 13, 2026504.21515.75503.68513.26511.641.86%2,359,017
May 12, 2026504.19505.78496.74503.87502.28-0.11%1,430,782
May 11, 2026493.91506.21493.85504.40502.812.28%1,769,292
May 8, 2026494.00497.58492.26493.16491.61-0.14%1,686,284
May 7, 2026500.93503.74493.51493.85492.29-1.60%1,937,999
May 6, 2026497.53505.17497.07501.87500.290.32%2,289,311
May 5, 2026494.59503.21490.40500.29498.711.37%1,902,759
May 4, 2026503.58506.30492.51493.55491.99-2.83%2,406,595
May 1, 2026503.36521.28502.00507.92506.321.35%2,578,300
Apr 30, 2026501.98507.65499.66501.14499.56-0.71%3,036,825
Apr 29, 2026508.20509.00503.46504.71503.12-1.09%1,440,021
Apr 28, 2026513.00515.63509.00510.29508.68-0.09%2,743,491
Apr 27, 2026510.28512.96506.52510.75509.140.09%1,773,908
Apr 24, 2026507.22510.65501.76510.30508.690.44%1,486,896
Apr 23, 2026499.05508.26498.10508.06506.462.72%1,716,359
Apr 22, 2026496.46501.23493.94494.62493.06-0.04%1,554,875
Apr 21, 2026495.57498.00492.32494.84493.28-0.66%1,544,461
Apr 20, 2026494.65501.36492.52498.15496.581.20%1,717,553
Apr 17, 2026496.56497.96488.00492.23490.68-1.40%3,012,439
Apr 16, 2026496.80500.71495.05499.22497.650.26%1,630,842
Apr 15, 2026496.47499.64490.89497.94496.37-0.34%1,553,032
Apr 14, 2026502.50503.38494.66499.65498.07-1.81%1,956,855
Apr 13, 2026503.61509.23502.79508.87507.271.14%2,247,788
Apr 10, 2026505.95506.33499.73503.15501.56-0.03%1,153,043
Apr 9, 2026499.46507.18497.53503.30501.710.56%1,918,952
Apr 8, 2026488.00500.87482.77500.48498.901.19%2,543,965
Apr 7, 2026499.79500.49490.19494.59493.03-0.98%1,703,808
Apr 6, 2026503.66503.66497.27499.47497.90-0.62%1,488,654
Apr 2, 2026500.00502.70494.37502.60501.021.78%2,127,736
Apr 1, 2026492.82494.44488.49493.83492.27-0.39%2,472,758
Mar 31, 2026496.14500.28491.91495.76494.20-0.70%2,761,449
Mar 30, 2026495.85503.63494.85499.26497.691.66%2,458,726
Mar 27, 2026497.61498.26486.43491.12489.57-0.88%2,154,069
Mar 26, 2026491.25500.31491.15495.49493.930.64%3,051,692
Mar 25, 2026483.15492.41481.95492.34490.792.61%2,086,004
Mar 24, 2026473.93486.84473.44479.84478.330.37%3,182,049
Mar 23, 2026488.86490.26477.33478.05476.54-2.07%2,794,268
Mar 20, 2026492.90495.81484.34488.15486.61-0.34%6,334,079
Mar 19, 2026488.68491.78483.46489.80488.260.25%2,744,657
Mar 18, 2026491.44494.47488.38488.57487.03-1.11%2,200,781
Mar 17, 2026497.41500.34493.23494.05492.49-0.68%2,471,139
Mar 16, 2026494.29498.48490.89497.41495.840.71%2,217,722
Mar 13, 2026498.00500.01492.62493.92492.360.72%2,648,765
Mar 12, 2026480.39492.81477.53490.41488.861.84%2,908,920
Mar 11, 2026477.16482.03471.14481.55480.031.09%2,007,685
Mar 10, 2026480.79483.04474.63477.94474.84-1.17%2,505,605
Mar 9, 2026482.66486.54478.83483.62480.48-0.23%2,279,531
Mar 6, 2026488.00488.30479.69484.74481.59-1.09%2,195,627
Mar 5, 2026495.59497.26488.55490.06486.88-1.83%3,786,410
Mar 4, 2026502.21503.99497.34499.19495.95-0.50%2,907,030
Mar 3, 2026500.00503.65491.59501.68498.42-1.50%3,815,276
Mar 2, 2026508.00510.05499.52509.34506.030.25%3,071,793
Feb 27, 2026498.27509.53498.27508.08504.781.92%3,239,511
Feb 26, 2026506.89510.65497.45498.51495.27-1.92%1,945,597
Feb 25, 2026506.85509.62500.39508.27504.970.85%3,483,606
Feb 24, 2026497.86504.49494.57504.00500.731.17%2,761,851
Feb 23, 2026493.55500.57492.77498.19494.960.34%2,159,547
Feb 20, 2026488.24498.35488.00496.51493.291.31%3,202,440
Feb 19, 2026484.90490.55482.20490.11486.931.00%3,072,563
Feb 18, 2026482.83488.27482.60485.28482.130.63%2,451,033
Feb 17, 2026479.13483.77478.01482.22479.090.25%2,249,585
Feb 13, 2026474.17488.54473.35481.00477.881.72%4,412,910
Feb 12, 2026469.92477.55469.48472.86469.791.14%3,757,596
Feb 11, 2026458.43467.66455.28467.51464.481.52%2,392,724
Feb 10, 2026454.32464.16454.18460.51457.520.91%2,567,812
Feb 9, 2026448.17457.50444.02456.34453.381.81%3,610,775
Feb 6, 2026455.90457.99445.00448.24445.33-2.49%3,132,843
Feb 5, 2026471.07474.38459.26459.69456.71-2.88%3,453,396
Feb 4, 2026466.21477.33465.63473.33470.262.11%3,420,650
Feb 3, 2026458.39466.81458.28463.57460.560.74%2,912,229