Linde plc - LIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	502.21	499.19	499.19	503.99	497.34	2.91M
March 03, 2026	500	501.68	501.68	503.65	491.59	3.82M
March 02, 2026	507.98	509.34	509.34	510.05	499.62	3.04M
February 27, 2026	498.27	508.08	508.08	509.53	498.27	3.24M
February 26, 2026	506.89	498.51	498.51	510.65	497.45	1.95M
February 25, 2026	506.85	508.27	508.27	509.62	500.39	3.48M
February 24, 2026	497.86	504	504	504.49	494.57	2.76M
February 23, 2026	493.55	498.19	498.19	500.57	492.77	2.16M
February 20, 2026	488.24	496.51	496.51	498.35	488	3.2M
February 19, 2026	484.9	490.11	490.11	490.55	482.2	3.07M
February 18, 2026	482.83	485.28	485.28	488.27	482.6	2.45M
February 17, 2026	479.13	482.22	482.22	483.77	478.01	2.25M
February 13, 2026	474.17	481	481	488.54	473.35	4.41M
February 12, 2026	470.09	472.86	472.86	477.55	469.48	3.75M
February 11, 2026	458.43	467.51	467.51	467.66	455.28	2.39M
February 10, 2026	454.32	460.51	460.51	464.16	454.18	2.57M
February 09, 2026	448.17	456.34	456.34	457.5	444.02	3.61M
February 06, 2026	455.9	448.24	448.24	457.99	445	3.13M
February 05, 2026	471.07	459.69	459.69	474.38	459.26	3.45M
February 04, 2026	466.21	473.33	473.33	477.33	465.63	3.42M
February 03, 2026	458.39	463.57	463.57	466.81	458.28	2.91M
February 02, 2026	459.35	460.16	460.16	462.37	458	2.19M
January 30, 2026	452.63	456.97	456.97	457.37	451.59	2.82M
January 29, 2026	452.91	455	455	456.04	448.16	2.72M
January 28, 2026	452.68	451.5	451.5	453.49	449	2.28M
January 27, 2026	455.03	453.03	453.03	457	452.44	1.93M
January 26, 2026	452.63	455.03	455.03	455.58	452.15	1.95M
January 23, 2026	443.24	451.57	451.57	451.98	443.07	1.64M
January 22, 2026	439.85	445.64	445.64	447.29	439.85	2.21M
January 21, 2026	433.47	439.35	439.35	440.95	433.03	2.63M
January 20, 2026	434.32	433.15	433.15	434.91	429.17	2.96M
January 16, 2026	439.46	438.96	438.96	440.53	435.66	3.3M
January 15, 2026	441.78	440.04	440.04	444	437.74	2.34M
January 14, 2026	441.83	439.98	439.98	444.36	437.9	2.54M
January 13, 2026	443.74	442.9	442.9	444.55	440.09	1.79M
January 12, 2026	442.38	443.63	443.63	445.98	439.39	2.28M
January 09, 2026	437.82	444.08	444.08	445.05	437.17	1.79M
January 08, 2026	433.44	439.69	439.69	442.43	432.41	2.8M
January 07, 2026	436.91	434.14	434.14	439.02	432.89	2.32M
January 06, 2026	434.07	437.16	437.16	439	433.46	2.36M
January 05, 2026	425.61	433.1	433.1	433.99	424.07	2.62M
January 02, 2026	426.28	429.11	429.11	430.81	422.08	2.2M
December 31, 2025	427.11	426.39	426.39	429	426.28	1.57M
December 30, 2025	425.27	428.36	428.36	429.46	423.28	1.48M
December 29, 2025	423.85	426.54	426.54	427.3	423.75	2.24M
December 26, 2025	425.4	424.77	424.77	426	423.41	1.33M
December 24, 2025	424.61	424.9	424.9	426.63	424.14	830,136
December 23, 2025	423.6	425.1	425.1	425.33	423	1.66M
December 22, 2025	421.56	423.51	423.51	425.29	420.53	2.35M
December 19, 2025	418.03	421.43	421.43	423.39	417.19	6.05M
December 18, 2025	421.53	418.99	418.99	424.48	418.47	3.37M
December 17, 2025	423	422.34	422.34	424.41	420.78	4.77M
December 16, 2025	418.53	423.51	423.51	424.45	414.9	3.96M
December 15, 2025	417.43	416.99	416.99	421.51	410	4.8M
December 12, 2025	406.75	416.24	416.24	418.02	406.75	4.73M
December 11, 2025	395.24	403.3	403.3	404.29	394.87	3.27M
December 10, 2025	389.62	392.68	392.68	394.35	389	5.12M
December 09, 2025	391.21	390.38	390.38	396.83	390.1	3.57M
December 08, 2025	398.76	389.38	389.38	399.42	387.78	4.57M
December 05, 2025	403.96	399.57	399.57	404.61	398.93	3.18M

Linde plc (LIN) NASDAQ