Linde plc LIN
NASDAQ · United States · Process Industries
$474.65+1.28 (+0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $474.65 | +0.27% | $476.19 | $480.56 | $474.55 | 2.64M |
| 2026-09-29 | $473.37 | +0.28% | $472.90 | $477.52 | $471.40 | 1.91M |
| 2026-09-28 | $472.04 | +0.46% | $467.38 | $474.05 | $465.01 | 1.87M |
| 2026-09-25 | $469.89 | +0.37% | $465.75 | $470.44 | $465.75 | 1.62M |
| 2026-09-24 | $468.14 | -0.34% | $470.00 | $472.27 | $466.40 | 2.08M |
| 2026-09-23 | $469.72 | +1.03% | $463.83 | $472.59 | $463.01 | 1.93M |
| 2026-09-22 | $464.91 | +1.62% | $458.06 | $465.95 | $455.27 | 1.93M |
| 2026-09-21 | $457.50 | -0.63% | $460.87 | $461.43 | $456.41 | 2.02M |
| 2026-09-18 | $460.40 | +0.42% | $458.38 | $461.70 | $454.19 | 4.48M |
| 2026-09-17 | $458.48 | -0.78% | $461.32 | $462.96 | $455.70 | 2.19M |
| 2026-09-16 | $462.09 | -0.19% | $462.86 | $466.24 | $459.77 | 1.34M |
| 2026-09-15 | $462.96 | -0.31% | $462.19 | $464.04 | $459.58 | 1.64M |
| 2026-09-14 | $464.41 | -0.39% | $467.88 | $467.88 | $461.35 | 1.44M |
| 2026-09-11 | $466.22 | +1.00% | $462.83 | $467.66 | $460.69 | 1.63M |
| 2026-09-10 | $461.62 | -1.08% | $465.41 | $467.13 | $460.20 | 2.15M |
| 2026-09-09 | $466.65 | -0.37% | $468.38 | $468.38 | $463.37 | 2.10M |
| 2026-09-08 | $468.38 | -1.92% | $474.01 | $474.01 | $466.00 | 2.58M |
| 2026-09-04 | $477.57 | -0.96% | $479.25 | $482.96 | $476.48 | 2.27M |
| 2026-09-03 | $482.19 | -1.08% | $487.90 | $491.98 | $480.05 | 1.83M |
| 2026-09-02 | $487.45 | +0.14% | $487.99 | $490.98 | $485.52 | 1.15M |
| 2026-09-01 | $486.76 | -0.58% | $488.50 | $488.96 | $482.16 | 1.64M |
| 2026-08-31 | $489.58 | +0.01% | $489.05 | $492.49 | $486.45 | 2.11M |
| 2026-08-28 | $489.51 | +0.86% | $487.00 | $489.60 | $486.70 | 1.24M |
| 2026-08-27 | $485.35 | -1.02% | $484.57 | $486.69 | $481.00 | 1.90M |
| 2026-08-26 | $490.33 | +0.64% | $488.55 | $494.50 | $488.01 | 1.84M |
| 2026-08-25 | $487.20 | -0.58% | $489.20 | $490.62 | $485.12 | 1.79M |
| 2026-08-24 | $490.03 | +0.50% | $488.44 | $491.49 | $485.00 | 2.18M |
| 2026-08-21 | $487.57 | +1.30% | $486.35 | $491.77 | $482.47 | 2.05M |
| 2026-08-20 | $481.29 | +0.03% | $481.25 | $489.80 | $479.37 | 1.81M |
| 2026-08-19 | $481.13 | +0.51% | $478.49 | $483.97 | $478.00 | 2.85M |
| 2026-08-18 | $478.71 | +0.92% | $481.67 | $483.48 | $477.71 | 2.40M |
| 2026-08-17 | $474.33 | -1.74% | $482.00 | $482.37 | $473.05 | 1.75M |
| 2026-08-14 | $482.74 | +0.95% | $479.09 | $483.49 | $477.13 | 1.37M |
| 2026-08-13 | $478.20 | -0.26% | $479.86 | $483.29 | $475.75 | 2.20M |
| 2026-08-12 | $479.43 | -2.26% | $487.85 | $490.34 | $478.75 | 2.34M |
| 2026-08-11 | $490.53 | -0.39% | $491.04 | $495.96 | $489.98 | 1.33M |
| 2026-08-10 | $492.46 | +0.51% | $489.29 | $492.58 | $487.02 | 1.88M |
| 2026-08-07 | $489.98 | -0.03% | $486.58 | $493.04 | $486.20 | 1.73M |
| 2026-08-06 | $490.11 | -0.19% | $497.93 | $499.18 | $489.35 | 2.06M |
| 2026-08-05 | $491.05 | +1.32% | $490.43 | $494.73 | $488.72 | 2.21M |
| 2026-08-04 | $484.64 | +0.87% | $481.99 | $485.60 | $478.50 | 2.97M |
| 2026-08-03 | $480.46 | +0.43% | $483.07 | $485.00 | $476.41 | 2.81M |
| 2026-07-31 | $478.38 | -5.95% | $474.98 | $483.95 | $466.88 | 5.22M |
| 2026-07-30 | $508.64 | -0.49% | $510.42 | $514.78 | $502.62 | 2.36M |
| 2026-07-29 | $511.17 | 0.00% | $511.78 | $513.65 | $505.14 | 2.03M |
| 2026-07-28 | $511.18 | +0.82% | $512.06 | $522.00 | $509.99 | 2.34M |
| 2026-07-27 | $507.02 | -1.03% | $513.33 | $515.00 | $506.47 | 1.66M |
| 2026-07-24 | $512.28 | +1.18% | $505.45 | $512.92 | $504.89 | 1.33M |
| 2026-07-23 | $506.32 | -0.46% | $503.87 | $510.92 | $502.10 | 1.81M |
| 2026-07-22 | $508.67 | +0.72% | $506.85 | $510.96 | $505.10 | 1.64M |
| 2026-07-21 | $505.03 | -1.37% | $511.90 | $512.83 | $502.86 | 1.78M |
| 2026-07-20 | $512.05 | -0.23% | $513.58 | $516.50 | $510.94 | 1.58M |
| 2026-07-17 | $513.22 | -1.44% | $522.18 | $527.46 | $511.70 | 2.78M |
| 2026-07-16 | $520.74 | +1.28% | $513.24 | $522.16 | $510.67 | 2.05M |
| 2026-07-15 | $514.15 | -1.61% | $518.64 | $521.11 | $513.40 | 1.53M |
| 2026-07-14 | $522.54 | -0.29% | $524.40 | $531.62 | $521.00 | 2.15M |
| 2026-07-13 | $524.06 | -1.08% | $530.92 | $532.45 | $521.48 | 1.63M |
| 2026-07-10 | $529.79 | +0.80% | $525.07 | $532.71 | $523.48 | 1.86M |
| 2026-07-09 | $525.56 | -0.40% | $526.00 | $527.84 | $519.01 | 1.87M |
| 2026-07-08 | $527.67 | -1.96% | $536.12 | $537.05 | $526.20 | 1.62M |
| 2026-07-07 | $538.23 | -0.42% | $546.99 | $548.20 | $535.36 | 2.10M |
| 2026-07-06 | $540.52 | -1.12% | $543.72 | $544.11 | $531.20 | 2.30M |
| 2026-07-02 | $546.64 | +2.45% | $535.45 | $547.22 | $532.96 | 2.28M |
| 2026-07-01 | $533.55 | +2.82% | $525.31 | $538.95 | $517.00 | 3.09M |
| 2026-06-30 | $518.94 | +1.54% | $512.36 | $522.59 | $511.57 | 2.58M |
| 2026-06-29 | $511.06 | -1.65% | $519.12 | $519.68 | $506.78 | 2.31M |
| 2026-06-26 | $519.62 | -0.51% | $521.00 | $525.00 | $518.36 | 3.32M |
| 2026-06-25 | $522.28 | +1.27% | $515.29 | $527.94 | $513.80 | 2.28M |
| 2026-06-24 | $515.73 | +0.68% | $514.76 | $522.69 | $514.40 | 2.56M |
| 2026-06-23 | $512.26 | -0.86% | $523.88 | $523.88 | $508.73 | 2.22M |
| 2026-06-22 | $516.71 | +0.89% | $507.97 | $517.99 | $507.12 | 1.93M |
| 2026-06-18 | $512.15 | -0.72% | $516.05 | $518.84 | $511.16 | 5.19M |
| 2026-06-17 | $515.85 | -0.45% | $514.03 | $519.60 | $511.41 | 2.09M |
| 2026-06-16 | $518.17 | -0.63% | $520.56 | $523.64 | $513.57 | 2.49M |
| 2026-06-15 | $521.48 | -0.40% | $519.07 | $525.87 | $517.77 | 2.86M |
| 2026-06-12 | $523.57 | +1.58% | $518.40 | $525.82 | $517.19 | 2.19M |
| 2026-06-11 | $515.44 | +1.23% | $514.02 | $518.59 | $512.00 | 2.26M |
| 2026-06-10 | $509.16 | -1.25% | $522.25 | $522.89 | $504.97 | 2.57M |
| 2026-06-09 | $515.59 | +2.72% | $507.95 | $517.08 | $506.36 | 2.96M |
| 2026-06-08 | $501.92 | -1.18% | $507.13 | $510.27 | $499.95 | 1.89M |
| 2026-06-05 | $507.90 | +0.09% | $512.29 | $517.62 | $507.02 | 2.89M |
| 2026-06-04 | $507.45 | -0.02% | $508.61 | $512.16 | $504.51 | 3.00M |
| 2026-06-03 | $507.57 | +2.35% | $498.15 | $512.21 | $496.14 | 2.28M |
| 2026-06-02 | $495.91 | -0.30% | $493.47 | $499.79 | $490.44 | 3.01M |
| 2026-06-01 | $497.41 | -0.06% | $496.15 | $498.34 | $488.88 | 2.51M |
| 2026-05-29 | $497.69 | -0.85% | $500.00 | $502.53 | $495.33 | 4.48M |
| 2026-05-28 | $501.98 | -1.16% | $507.84 | $508.25 | $498.58 | 2.27M |
| 2026-05-27 | $507.87 | -1.38% | $512.98 | $515.84 | $507.69 | 1.59M |
| 2026-05-26 | $514.97 | -0.50% | $517.85 | $519.08 | $512.69 | 2.10M |
| 2026-05-22 | $517.58 | +0.60% | $517.02 | $521.23 | $514.98 | 1.45M |