Linde plc - LIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	403.96	399.57	399.57	404.61	398.93	3.18M
December 04, 2025	407.61	403.73	403.73	408.73	401.93	2.86M
December 03, 2025	408.34	409.15	409.15	411.02	406	1.96M
December 02, 2025	408	408.79	407.29	411.32	404.27	2.14M
December 01, 2025	410.02	407.14	405.65	411.57	406.72	2.08M
November 28, 2025	407.82	410.32	410.32	411.58	406.47	1.16M
November 26, 2025	407.5	407.9	407.9	410.49	407.03	2.49M
November 25, 2025	411.67	407.85	407.85	412.87	406.09	3.58M
November 24, 2025	410.24	407.67	407.67	412.46	406.71	4.04M
November 21, 2025	407.38	412.74	412.74	416.42	406.42	3.1M
November 20, 2025	414.6	408.51	408.51	415.95	408.21	2.72M
November 19, 2025	414.73	413.2	413.2	416.07	410.73	2.64M
November 18, 2025	418.73	414.72	414.72	419.38	413.65	2.59M
November 17, 2025	421.61	417.85	417.85	423.38	417.56	2.25M
November 14, 2025	428.64	423.39	423.39	430.1	423.07	2.47M
November 13, 2025	427.2	428.64	428.64	429	420.92	2.87M
November 12, 2025	428	428.96	428.96	431.56	424.9	2.59M
November 11, 2025	425.74	426.65	426.65	428.4	421.94	2.48M
November 10, 2025	420.52	420.67	420.67	422.17	415.92	2.62M
November 07, 2025	417	420.51	420.51	422.82	414	2.56M
November 06, 2025	416.12	415.32	415.32	419.49	413.62	3.44M
November 05, 2025	416.29	418.23	418.23	419.79	415	3.08M
November 04, 2025	416.17	417.94	417.94	421.32	414	3.48M
November 03, 2025	422.25	412.18	412.18	422.25	409	4.91M
October 31, 2025	425	418.3	418.3	426.41	414.47	4.07M
October 30, 2025	432.45	429.91	429.91	435.19	428.61	3.64M
October 29, 2025	438.79	432.01	432.01	439.44	431.22	4.09M
October 28, 2025	445.47	442.72	442.72	447.22	441.99	2.11M
October 27, 2025	447.65	444.82	444.82	450.15	444.26	2.34M
October 24, 2025	449.54	446	446	450.4	445.59	1.59M
October 23, 2025	452.58	450.08	450.08	452.67	448.66	1.53M
October 22, 2025	450.33	449.92	449.92	455.08	447.75	1.86M
October 21, 2025	450.55	450.08	450.08	452.45	448.38	1.77M
October 20, 2025	452.36	451.56	451.56	455.24	449.71	1.9M
October 17, 2025	444.2	450.89	450.89	451.33	442.89	2.37M
October 16, 2025	452.04	444.24	444.24	452.47	440.95	3.03M
October 15, 2025	459.03	451.42	451.42	461.53	450.79	1.84M
October 14, 2025	453.25	459.25	459.25	462.07	453.07	1.66M
October 13, 2025	456.56	456.64	456.64	459.8	455	1.29M
October 10, 2025	458.07	453.82	453.82	463.04	452.92	2.04M
October 09, 2025	467.85	458.16	458.16	470	457.51	1.5M
October 08, 2025	470.31	467.83	467.83	471.69	467.53	1.21M
October 07, 2025	468.1	470.37	470.37	470.57	465.89	1.28M
October 06, 2025	466.73	468.55	468.55	470.57	465.1	1.54M
October 03, 2025	467.02	466.73	466.73	469.43	463	1.25M
October 02, 2025	463.43	469.48	469.48	470.29	462.95	1.68M
October 01, 2025	472.78	466.81	466.81	475.08	460.8	2.29M
September 30, 2025	473.7	475	475	478.78	473.23	2.17M
September 29, 2025	474.74	476.49	476.49	476.71	471.4	1.86M
September 26, 2025	472.73	474.41	474.41	475.16	470.72	1.48M
September 25, 2025	474.13	473.78	473.78	476.35	469.91	1.54M
September 24, 2025	479.6	474.13	474.13	481.74	473.32	1.58M
September 23, 2025	478.42	479.94	479.94	482.97	474.65	1.46M
September 22, 2025	476.98	477.76	477.76	478.68	474.29	1.56M
September 19, 2025	477.51	479.01	479.01	480.88	474	3.74M
September 18, 2025	478.89	476	476	479.94	471.3	1.65M
September 17, 2025	473.9	479.86	479.86	481.38	472.01	1.7M
September 16, 2025	476.44	471.47	471.47	478.44	470.9	1.47M
September 15, 2025	481.99	476.73	476.73	483.3	475.52	1.13M
September 12, 2025	479.16	482.04	482.04	483.92	479.14	2.07M

Linde plc (LIN) NASDAQ