Linde plcLINNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $508.00 | $510.05 | $499.52 | $509.34 | 3.04M |
| 2/27/2026 | $498.27 | $509.53 | $498.27 | $508.08 | 3.24M |
| 2/26/2026 | $506.89 | $510.65 | $497.45 | $498.51 | 1.95M |
| 2/25/2026 | $506.85 | $509.62 | $500.39 | $508.27 | 3.48M |
| 2/24/2026 | $497.86 | $504.49 | $494.57 | $504.00 | 2.76M |
| 2/23/2026 | $493.55 | $500.57 | $492.77 | $498.19 | 2.16M |
| 2/20/2026 | $488.24 | $498.35 | $488.00 | $496.51 | 3.20M |
| 2/19/2026 | $484.90 | $490.55 | $482.20 | $490.11 | 3.07M |
| 2/18/2026 | $482.83 | $488.27 | $482.60 | $485.28 | 2.45M |
| 2/17/2026 | $479.13 | $483.77 | $478.01 | $482.22 | 2.25M |
| 2/13/2026 | $474.17 | $488.54 | $473.35 | $481.00 | 4.41M |
| 2/12/2026 | $469.92 | $477.55 | $469.48 | $472.86 | 3.76M |
| 2/11/2026 | $458.43 | $467.66 | $455.28 | $467.51 | 2.39M |
| 2/10/2026 | $454.32 | $464.16 | $454.18 | $460.51 | 2.57M |
| 2/9/2026 | $448.17 | $457.50 | $444.02 | $456.34 | 3.61M |
| 2/6/2026 | $455.90 | $457.99 | $445.00 | $448.24 | 3.13M |
| 2/5/2026 | $471.07 | $474.38 | $459.26 | $459.69 | 3.45M |
| 2/4/2026 | $466.21 | $477.33 | $465.63 | $473.33 | 3.42M |
| 2/3/2026 | $458.39 | $466.81 | $458.28 | $463.57 | 2.91M |
| 2/2/2026 | $459.35 | $462.37 | $458.00 | $460.16 | 2.19M |
| 1/30/2026 | $452.63 | $457.37 | $451.59 | $456.97 | 2.82M |
| 1/29/2026 | $452.91 | $456.04 | $448.16 | $455.00 | 2.72M |
| 1/28/2026 | $452.68 | $453.49 | $449.00 | $451.50 | 2.28M |
| 1/27/2026 | $455.03 | $457.00 | $452.44 | $453.03 | 1.93M |
| 1/26/2026 | $452.63 | $455.58 | $452.15 | $455.03 | 1.95M |
| 1/23/2026 | $443.24 | $451.98 | $443.07 | $451.57 | 1.64M |
| 1/22/2026 | $439.85 | $447.29 | $439.85 | $445.64 | 2.21M |
| 1/21/2026 | $433.47 | $440.95 | $433.03 | $439.35 | 2.63M |
| 1/20/2026 | $434.32 | $434.91 | $429.17 | $433.15 | 2.96M |
| 1/16/2026 | $439.46 | $440.53 | $435.66 | $438.96 | 3.30M |
| 1/15/2026 | $441.78 | $444.00 | $437.74 | $440.04 | 2.34M |
| 1/14/2026 | $441.83 | $444.36 | $437.90 | $439.98 | 2.54M |
| 1/13/2026 | $443.97 | $444.67 | $440.09 | $442.90 | 1.79M |
| 1/12/2026 | $442.38 | $445.98 | $439.39 | $443.63 | 2.28M |
| 1/9/2026 | $437.82 | $445.05 | $437.17 | $444.08 | 1.79M |
| 1/8/2026 | $433.44 | $442.43 | $432.41 | $439.69 | 2.80M |
| 1/7/2026 | $436.91 | $439.02 | $432.89 | $434.14 | 2.32M |
| 1/6/2026 | $434.07 | $439.00 | $433.46 | $437.16 | 2.36M |
| 1/5/2026 | $425.61 | $433.99 | $424.07 | $433.10 | 2.62M |
| 1/2/2026 | $426.28 | $430.81 | $422.08 | $429.11 | 2.20M |
| 12/31/2025 | $427.11 | $429.00 | $426.28 | $426.39 | 1.57M |
| 12/30/2025 | $424.00 | $429.46 | $423.40 | $428.36 | 1.50M |
| 12/29/2025 | $423.85 | $427.30 | $423.75 | $426.54 | 2.24M |
| 12/26/2025 | $425.40 | $426.00 | $423.41 | $424.77 | 1.33M |
| 12/24/2025 | $424.61 | $426.63 | $424.14 | $424.90 | 830,136 |
| 12/23/2025 | $423.60 | $425.33 | $423.00 | $425.10 | 1.66M |
| 12/22/2025 | $421.56 | $425.29 | $420.53 | $423.51 | 2.35M |
| 12/19/2025 | $418.03 | $423.39 | $417.19 | $421.43 | 6.05M |
| 12/18/2025 | $421.53 | $424.48 | $418.47 | $418.99 | 3.37M |
| 12/17/2025 | $423.00 | $424.41 | $420.78 | $422.34 | 4.77M |
| 12/16/2025 | $418.53 | $424.45 | $414.90 | $423.51 | 3.96M |
| 12/15/2025 | $417.43 | $421.51 | $410.00 | $416.99 | 4.80M |
| 12/12/2025 | $406.75 | $418.02 | $406.75 | $416.24 | 4.73M |
| 12/11/2025 | $395.24 | $404.29 | $394.87 | $403.30 | 3.27M |
| 12/10/2025 | $389.62 | $394.35 | $389.00 | $392.68 | 5.12M |
| 12/9/2025 | $391.21 | $396.83 | $390.10 | $390.38 | 3.57M |
| 12/8/2025 | $398.76 | $399.42 | $387.78 | $389.38 | 4.57M |
| 12/5/2025 | $403.96 | $404.61 | $398.93 | $399.57 | 3.18M |
| 12/4/2025 | $407.61 | $408.73 | $401.93 | $403.73 | 2.86M |
| 12/3/2025 | $408.34 | $411.02 | $406.00 | $409.15 | 1.96M |