NASDAQ : LIN
Linde plc — Price history
Materials · Specialty Chemicals · United Kingdom
Last price 514.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 236.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Linde plc (LIN) closed at 514.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 509.55 | 517.7 | 508.73 | 514.24 | 3,116,919 | +2.20% |
| 2026-10-29 | 509.39 | 513.26 | 498.35 | 503.15 | 2,848,845 | -0.99% |
| 2026-10-28 | 505.56 | 509.55 | 503.51 | 508.16 | 2,180,569 | -0.10% |
| 2026-10-27 | 504.56 | 509 | 504.56 | 508.65 | 1,716,218 | +0.21% |
| 2026-10-26 | 508.76 | 510.925 | 507.13 | 507.56 | 1,663,959 | -0.25% |
| 2026-10-23 | 509.7 | 512.49 | 505.29 | 508.83 | 1,666,235 | -0.30% |
| 2026-10-22 | 500.85 | 510.84 | 500.29 | 510.36 | 1,957,306 | +1.96% |
| 2026-10-21 | 497.25 | 502.175 | 496.68 | 500.57 | 1,430,237 | -0.26% |
| 2026-10-20 | 505.355 | 506.38 | 496.68 | 501.89 | 1,822,724 | -0.31% |
| 2026-10-19 | 497.97 | 504.85 | 497.755 | 503.44 | 1,724,986 | +1.01% |
| 2026-10-16 | 492.74 | 502.141 | 492.74 | 498.43 | 2,037,013 | +1.06% |
| 2026-10-15 | 496.76 | 499.195 | 492.88 | 493.22 | 2,547,561 | +0.11% |
| 2026-10-14 | 493.58 | 494.23 | 489.11 | 492.7 | 2,485,352 | +0.12% |
| 2026-10-13 | 491.375 | 494.13 | 489.2 | 492.11 | 1,394,214 | +0.98% |
| 2026-10-12 | 483.09 | 490.99 | 482.51 | 487.35 | 1,457,499 | +0.75% |
| 2026-10-09 | 479.05 | 485.83 | 479 | 483.73 | 1,590,881 | +0.42% |
| 2026-10-08 | 484.43 | 486.67 | 480.22 | 481.7 | 2,118,588 | -0.47% |
| 2026-10-07 | 490.535 | 490.545 | 483.69 | 483.98 | 1,943,197 | -1.22% |
| 2026-10-06 | 482.865 | 492.1 | 482.69 | 489.95 | 3,161,160 | +1.57% |
| 2026-10-05 | 480.09 | 485.935 | 476.578 | 482.38 | 2,798,270 | +0.60% |
| 2026-10-02 | 472.48 | 483.41 | 470.55 | 479.48 | 2,534,284 | +2.14% |
| 2026-10-01 | 472 | 472 | 462.373 | 469.45 | 2,124,638 | -1.10% |
| 2026-09-30 | 476.19 | 480.56 | 474.55 | 474.65 | 2,640,896 | +0.27% |
| 2026-09-29 | 472.9 | 477.52 | 471.4 | 473.37 | 1,908,133 | +0.28% |
| 2026-09-28 | 467.38 | 474.05 | 465.01 | 472.04 | 1,871,462 | +0.46% |
| 2026-09-25 | 465.75 | 470.44 | 465.75 | 469.89 | 1,618,656 | +0.37% |
| 2026-09-24 | 470 | 472.27 | 466.395 | 468.14 | 2,085,192 | -0.34% |
| 2026-09-23 | 463.83 | 472.59 | 463.01 | 469.72 | 1,926,233 | +1.03% |
| 2026-09-22 | 458.06 | 465.95 | 455.27 | 464.91 | 1,934,523 | +1.62% |
| 2026-09-21 | 460.87 | 461.43 | 456.41 | 457.5 | 2,017,534 | -0.63% |
| 2026-09-18 | 458.38 | 461.703 | 454.19 | 460.4 | 4,479,190 | +0.42% |
| 2026-09-17 | 461.32 | 462.96 | 455.695 | 458.48 | 2,189,987 | -0.78% |
| 2026-09-16 | 462.86 | 466.24 | 459.77 | 462.09 | 1,338,709 | -0.19% |
| 2026-09-15 | 462.185 | 464.04 | 459.58 | 462.96 | 1,642,762 | -0.31% |
| 2026-09-14 | 467.88 | 467.88 | 461.35 | 464.41 | 1,439,516 | -0.39% |
| 2026-09-11 | 462.83 | 467.66 | 460.69 | 466.22 | 1,631,478 | +1.00% |
| 2026-09-10 | 465.41 | 467.125 | 460.2 | 461.62 | 2,149,236 | -1.08% |
| 2026-09-09 | 468.38 | 468.38 | 463.37 | 466.65 | 2,096,214 | -0.37% |
| 2026-09-08 | 474.01 | 474.01 | 466 | 468.38 | 2,580,951 | -1.92% |
| 2026-09-04 | 479.25 | 482.96 | 476.48 | 477.57 | 2,273,912 | -0.96% |
| 2026-09-03 | 487.9 | 491.98 | 480.05 | 482.19 | 1,829,652 | -0.75% |
| 2026-09-02 | 487.99 | 490.98 | 485.52 | 487.45 | 1,154,314 | +0.14% |
| 2026-09-01 | 488.5 | 488.955 | 482.16 | 486.76 | 1,641,885 | -0.58% |
| 2026-08-31 | 489.05 | 492.49 | 486.45 | 489.58 | 2,109,628 | +0.01% |
| 2026-08-28 | 487 | 489.6 | 486.7 | 489.51 | 1,240,846 | +0.86% |
| 2026-08-27 | 484.57 | 486.69 | 481 | 485.35 | 1,900,596 | -1.02% |
| 2026-08-26 | 488.55 | 494.5 | 488.01 | 490.33 | 1,844,861 | +0.64% |
| 2026-08-25 | 489.2 | 490.62 | 485.12 | 487.2 | 1,785,797 | -0.58% |
| 2026-08-24 | 488.44 | 491.49 | 485 | 490.03 | 2,184,110 | +0.50% |
| 2026-08-21 | 486.35 | 491.77 | 482.47 | 487.57 | 2,048,442 | +1.30% |
| 2026-08-20 | 481.25 | 489.795 | 479.37 | 481.29 | 1,811,426 | +0.03% |
| 2026-08-19 | 478.49 | 483.97 | 478 | 481.13 | 2,847,068 | +0.51% |
| 2026-08-18 | 481.67 | 483.48 | 477.71 | 478.705 | 2,401,070 | +0.92% |
| 2026-08-17 | 482 | 482.37 | 473.05 | 474.33 | 1,745,849 | -1.74% |
| 2026-08-14 | 479.09 | 483.485 | 477.13 | 482.74 | 1,365,254 | +0.95% |
| 2026-08-13 | 479.855 | 483.29 | 475.75 | 478.2 | 2,197,597 | -0.26% |
| 2026-08-12 | 487.85 | 490.34 | 478.75 | 479.43 | 2,337,326 | -2.26% |
| 2026-08-11 | 491.035 | 495.96 | 489.98 | 490.53 | 1,332,268 | -0.39% |
| 2026-08-10 | 489.29 | 492.58 | 487.02 | 492.46 | 1,877,732 | +0.51% |
| 2026-08-07 | 486.58 | 493.04 | 486.202 | 489.98 | 1,731,393 | -0.03% |
| 2026-08-06 | 497.93 | 499.18 | 489.35 | 490.11 | 2,062,582 | -0.19% |
| 2026-08-05 | 490.43 | 494.725 | 488.72 | 491.05 | 2,209,646 | +1.32% |
| 2026-08-04 | 481.99 | 485.6 | 478.5 | 484.64 | 2,974,698 | +0.87% |
| 2026-08-03 | 483.072 | 485 | 476.41 | 480.46 | 2,806,177 | +0.43% |
| 2026-07-31 | 474.98 | 483.95 | 466.882 | 478.38 | 5,221,555 | -5.95% |
| 2026-07-30 | 510.42 | 514.78 | 502.615 | 508.64 | 2,361,579 | -0.49% |
| 2026-07-29 | 511.78 | 513.65 | 505.136 | 511.17 | 2,031,341 | +0.00% |
| 2026-07-28 | 512.06 | 522 | 509.99 | 511.18 | 2,341,378 | +0.82% |
| 2026-07-27 | 513.33 | 515 | 506.47 | 507.02 | 1,656,357 | -1.03% |
| 2026-07-24 | 505.45 | 512.92 | 504.885 | 512.28 | 1,327,345 | +1.18% |
| 2026-07-23 | 503.865 | 510.92 | 502.1 | 506.32 | 1,808,367 | -0.46% |
| 2026-07-22 | 506.845 | 510.96 | 505.1 | 508.67 | 1,636,778 | +0.72% |
| 2026-07-21 | 511.9 | 512.83 | 502.86 | 505.03 | 1,777,291 | -1.37% |
| 2026-07-20 | 513.58 | 516.5 | 510.937 | 512.05 | 1,583,669 | -0.23% |
| 2026-07-17 | 522.18 | 527.455 | 511.695 | 513.22 | 2,780,919 | -1.44% |
| 2026-07-16 | 513.24 | 522.16 | 510.67 | 520.74 | 2,046,108 | +1.28% |
| 2026-07-15 | 518.64 | 521.11 | 513.4 | 514.15 | 1,529,683 | -1.61% |
| 2026-07-14 | 524.4 | 531.62 | 521 | 522.54 | 2,153,756 | -0.29% |
| 2026-07-13 | 530.92 | 532.45 | 521.48 | 524.06 | 1,628,830 | -1.08% |
| 2026-07-10 | 525.07 | 532.71 | 523.48 | 529.79 | 1,858,153 | +0.80% |
| 2026-07-09 | 526 | 527.84 | 519.01 | 525.56 | 1,870,912 | -0.40% |
| 2026-07-08 | 536.12 | 537.045 | 526.2 | 527.67 | 1,619,268 | -1.96% |
| 2026-07-07 | 546.99 | 548.2 | 535.36 | 538.23 | 2,098,192 | -0.42% |
| 2026-07-06 | 543.72 | 544.11 | 531.195 | 540.52 | 2,297,070 | -1.12% |
| 2026-07-02 | 535.45 | 547.22 | 532.96 | 546.64 | 2,275,843 | +2.45% |
| 2026-07-01 | 525.305 | 538.95 | 517 | 533.55 | 3,087,474 | +2.82% |
| 2026-06-30 | 512.36 | 522.59 | 511.57 | 518.94 | 2,581,234 | +1.54% |
| 2026-06-29 | 519.115 | 519.68 | 506.78 | 511.06 | 2,314,676 | -1.65% |
| 2026-06-26 | 521 | 525 | 518.355 | 519.62 | 3,318,677 | -0.51% |
| 2026-06-25 | 515.29 | 527.94 | 513.8 | 522.28 | 2,283,195 | +1.27% |
| 2026-06-24 | 514.76 | 522.69 | 514.395 | 515.73 | 2,564,946 | +0.68% |
| 2026-06-23 | 523.88 | 523.88 | 508.73 | 512.26 | 2,215,891 | -0.86% |
| 2026-06-22 | 507.97 | 517.99 | 507.12 | 516.71 | 1,926,474 | +0.89% |
| 2026-06-18 | 516.045 | 518.84 | 511.155 | 512.15 | 5,193,836 | -0.72% |
| 2026-06-17 | 514.03 | 519.6 | 511.41 | 515.85 | 2,090,926 | -0.45% |
| 2026-06-16 | 520.56 | 523.64 | 513.573 | 518.17 | 2,490,890 | -0.63% |
| 2026-06-15 | 519.07 | 525.87 | 517.77 | 521.48 | 2,860,689 | -0.40% |
| 2026-06-12 | 518.4 | 525.82 | 517.19 | 523.57 | 2,191,295 | +1.58% |
| 2026-06-11 | 514.02 | 518.59 | 512 | 515.44 | 2,259,494 | +1.23% |
| 2026-06-10 | 522.25 | 522.888 | 504.965 | 509.16 | 2,572,086 | -1.25% |
| 2026-06-09 | 507.95 | 517.08 | 506.36 | 515.59 | 2,956,558 | +2.72% |
| 2026-06-08 | 507.13 | 510.27 | 499.95 | 501.92 | 1,890,514 | -1.18% |
| 2026-06-05 | 512.29 | 517.62 | 507.02 | 507.9 | 2,886,197 | +0.09% |
| 2026-06-04 | 508.61 | 512.16 | 504.51 | 507.45 | 2,996,018 | +0.29% |
| 2026-06-03 | 498.15 | 512.21 | 496.14 | 507.57 | 2,283,553 | +2.35% |
| 2026-06-02 | 493.47 | 499.79 | 490.44 | 495.91 | 3,010,871 | -0.30% |
| 2026-06-01 | 496.15 | 498.34 | 488.88 | 497.41 | 2,507,327 | -0.06% |
| 2026-05-29 | 500 | 502.53 | 495.325 | 497.69 | 4,482,086 | -0.85% |
| 2026-05-28 | 507.84 | 508.25 | 498.58 | 501.98 | 2,266,959 | -1.16% |
| 2026-05-27 | 512.98 | 515.84 | 507.69 | 507.87 | 1,595,136 | -1.38% |
| 2026-05-26 | 517.85 | 519.075 | 512.69 | 514.97 | 2,099,657 | -0.50% |
| 2026-05-22 | 517.02 | 521.23 | 514.98 | 517.58 | 1,454,181 | +0.60% |
| 2026-05-21 | 509.46 | 516.525 | 505.751 | 514.51 | 1,655,670 | +1.56% |
| 2026-05-20 | 500.295 | 512.39 | 499.97 | 506.63 | 2,049,674 | +0.11% |
| 2026-05-19 | 508.71 | 510.37 | 504.8 | 506.07 | 2,104,892 | -0.94% |
| 2026-05-18 | 506.42 | 514.13 | 504.65 | 510.86 | 1,881,315 | +0.94% |
| 2026-05-15 | 516.77 | 517.005 | 504.13 | 506.11 | 2,157,285 | -1.08% |
| 2026-05-14 | 514.05 | 514.79 | 508.29 | 511.65 | 1,968,968 | -0.31% |
| 2026-05-13 | 504.205 | 515.753 | 503.68 | 513.26 | 2,359,017 | +1.86% |
| 2026-05-12 | 504.19 | 505.78 | 496.74 | 503.87 | 1,430,782 | -0.11% |