Skip to main content
Linde plc (LIN)
NASDAQ: LIN · Real-Time Price · USD
510.29
-0.46 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
507.52
-2.77 (-0.54%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Linde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026513.00515.63509.00510.29510.29-0.09%2,743,313
Apr 27, 2026510.28512.96506.52510.75510.750.09%1,773,908
Apr 24, 2026507.22510.65501.76510.30510.300.44%1,486,896
Apr 23, 2026499.05508.26498.10508.06508.062.72%1,716,359
Apr 22, 2026496.46501.23493.94494.62494.62-0.04%1,554,875
Apr 21, 2026495.57498.00492.32494.84494.84-0.66%1,544,461
Apr 20, 2026494.65501.36492.52498.15498.151.20%1,717,553
Apr 17, 2026496.56497.96488.00492.23492.23-1.40%3,012,439
Apr 16, 2026496.80500.71495.05499.22499.220.26%1,630,842
Apr 15, 2026496.47499.64490.89497.94497.94-0.34%1,553,032
Apr 14, 2026502.50503.38494.66499.65499.65-1.81%1,956,855
Apr 13, 2026503.61509.23502.79508.87508.871.14%2,247,788
Apr 10, 2026505.95506.33499.73503.15503.15-0.03%1,153,043
Apr 9, 2026499.46507.18497.53503.30503.300.56%1,918,952
Apr 8, 2026488.00500.87482.77500.48500.481.19%2,543,965
Apr 7, 2026499.79500.49490.19494.59494.59-0.98%1,703,808
Apr 6, 2026503.66503.66497.27499.47499.47-0.62%1,488,654
Apr 2, 2026500.00502.70494.37502.60502.601.78%2,127,736
Apr 1, 2026492.82494.44488.49493.83493.83-0.39%2,472,758
Mar 31, 2026496.14500.28491.91495.76495.76-0.70%2,761,449
Mar 30, 2026495.85503.63494.85499.26499.261.66%2,458,726
Mar 27, 2026497.61498.26486.43491.12491.12-0.88%2,154,069
Mar 26, 2026491.25500.31491.15495.49495.490.64%3,051,692
Mar 25, 2026483.15492.41481.95492.34492.342.61%2,086,004
Mar 24, 2026473.93486.84473.44479.84479.840.37%3,182,049
Mar 23, 2026488.86490.26477.33478.05478.05-2.07%2,794,268
Mar 20, 2026492.90495.81484.34488.15488.15-0.34%6,334,079
Mar 19, 2026488.68491.78483.46489.80489.800.25%2,744,657
Mar 18, 2026491.44494.47488.38488.57488.57-1.11%2,200,781
Mar 17, 2026497.41500.34493.23494.05494.05-0.68%2,471,139
Mar 16, 2026494.29498.48490.89497.41497.410.71%2,217,722
Mar 13, 2026498.00500.01492.62493.92493.920.72%2,648,765
Mar 12, 2026480.39492.81477.53490.41490.411.84%2,908,920
Mar 11, 2026477.16482.03471.14481.55481.550.76%2,007,685
Mar 10, 2026480.79483.04474.63477.94476.34-1.17%2,505,605
Mar 9, 2026482.66486.54478.83483.62482.00-0.23%2,279,531
Mar 6, 2026488.00488.30479.69484.74483.12-1.09%2,195,627
Mar 5, 2026495.59497.26488.55490.06488.42-1.83%3,786,410
Mar 4, 2026502.21503.99497.34499.19497.52-0.50%2,907,030
Mar 3, 2026500.00503.65491.59501.68500.00-1.50%3,815,276
Mar 2, 2026508.00510.05499.52509.34507.630.25%3,071,793
Feb 27, 2026498.27509.53498.27508.08506.381.92%3,239,511
Feb 26, 2026506.89510.65497.45498.51496.84-1.92%1,945,597
Feb 25, 2026506.85509.62500.39508.27506.570.85%3,483,606
Feb 24, 2026497.86504.49494.57504.00502.311.17%2,761,851
Feb 23, 2026493.55500.57492.77498.19496.520.34%2,159,547
Feb 20, 2026488.24498.35488.00496.51494.851.31%3,202,440
Feb 19, 2026484.90490.55482.20490.11488.471.00%3,072,563
Feb 18, 2026482.83488.27482.60485.28483.660.63%2,451,033
Feb 17, 2026479.13483.77478.01482.22480.610.25%2,249,585
Feb 13, 2026474.17488.54473.35481.00479.391.72%4,412,910
Feb 12, 2026469.92477.55469.48472.86471.281.14%3,757,596
Feb 11, 2026458.43467.66455.28467.51465.941.52%2,392,724
Feb 10, 2026454.32464.16454.18460.51458.970.91%2,567,812
Feb 9, 2026448.17457.50444.02456.34454.811.81%3,610,775
Feb 6, 2026455.90457.99445.00448.24446.74-2.49%3,132,843
Feb 5, 2026471.07474.38459.26459.69458.15-2.88%3,453,396
Feb 4, 2026466.21477.33465.63473.33471.752.11%3,420,650
Feb 3, 2026458.39466.81458.28463.57462.020.74%2,912,229
Feb 2, 2026459.35462.37458.00460.16458.620.70%2,191,765
Jan 30, 2026452.63457.37451.59456.97455.440.43%2,816,719
Jan 29, 2026452.91456.04448.16455.00453.480.78%2,717,515
Jan 28, 2026452.68453.49449.00451.50449.99-0.34%2,281,310
Jan 27, 2026455.03457.00452.44453.03451.51-0.44%1,929,368
Jan 26, 2026452.63455.58452.15455.03453.510.77%1,945,547
Jan 23, 2026443.24451.98443.07451.57450.061.33%1,639,075
Jan 22, 2026439.85447.29439.85445.64444.151.43%2,214,023
Jan 21, 2026433.47440.95433.03439.35437.881.43%2,633,296
Jan 20, 2026434.32434.91429.17433.15431.70-1.32%2,958,396
Jan 16, 2026439.46440.53435.66438.96437.49-0.25%3,297,013
Jan 15, 2026441.78444.00437.74440.04438.570.01%2,336,558
Jan 14, 2026441.83444.36437.90439.98438.51-0.66%2,542,394
Jan 13, 2026443.97444.67440.09442.90441.42-0.16%1,790,381
Jan 12, 2026442.38445.98439.39443.63442.14-0.10%2,284,903
Jan 9, 2026437.82445.05437.17444.08442.591.00%1,787,920
Jan 8, 2026433.44442.43432.41439.69438.221.28%2,801,645
Jan 7, 2026436.91439.02432.89434.14432.69-0.69%2,322,478
Jan 6, 2026434.07439.00433.46437.16435.700.94%2,359,828
Jan 5, 2026425.61433.99424.07433.10431.650.93%2,617,886
Jan 2, 2026426.28430.81422.08429.11427.670.64%2,202,468
Dec 31, 2025427.11429.00426.28426.39424.96-0.46%1,569,172
Dec 30, 2025424.00429.46423.40428.36426.930.43%1,502,047
Dec 29, 2025423.85427.30423.75426.54425.110.42%2,240,369
Dec 26, 2025425.40426.00423.41424.77423.35-0.03%1,328,167
Dec 24, 2025424.61426.63424.14424.90423.48-0.05%830,136
Dec 23, 2025423.60425.33423.00425.10423.680.38%1,656,550
Dec 22, 2025421.56425.29420.53423.51422.090.49%2,354,168
Dec 19, 2025418.03423.39417.19421.43420.020.58%6,048,487
Dec 18, 2025421.53424.48418.47418.99417.59-0.79%3,370,783
Dec 17, 2025423.00424.41420.78422.34420.93-0.28%4,766,389
Dec 16, 2025418.53424.45414.90423.51422.091.56%3,960,542
Dec 15, 2025417.43421.51410.00416.99415.590.18%4,798,106
Dec 12, 2025406.75418.02406.75416.24414.853.21%4,726,840
Dec 11, 2025395.24404.29394.87403.30401.952.70%3,272,477
Dec 10, 2025389.62394.35389.00392.68391.370.59%5,121,711
Dec 9, 2025391.21396.83390.10390.38389.070.26%3,574,650
Dec 8, 2025398.76399.42387.78389.38388.08-2.55%4,569,850
Dec 5, 2025403.96404.61398.93399.57398.23-1.03%3,183,625
Dec 4, 2025407.61408.73401.93403.73402.38-1.32%2,859,902
Dec 3, 2025408.34411.02406.00409.15407.780.09%1,957,606