Dark

LIN
Linde plc
stock NASDAQ

At Close

Aug 29, 2025 3:59:57 PM EDT

478.17USD-0.825%(-3.98)2,058,214

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-482.15)0

After-hours

Aug 29, 2025 4:48:30 PM EDT

478.29USD+0.025%(+0.12)275,247

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	482.1750	483.3200	477.0000	478.2900	-0.801%	2,058,214	0.000%
2025-08-28	482.5600	483.0100	479.1300	482.1500	-0.116%	2,579,179	-0.801%
2025-08-27	480.1600	483.8200	479.3750	482.7100	+0.164%	2,259,643	-0.916%
2025-08-26	476.2900	482.0900	475.0100	481.9200	+0.852%	1,699,531	-0.753%
2025-08-25	481.9200	483.9999	476.6800	477.8500	-0.793%	1,151,854	+0.092%
2025-08-22	484.0600	485.7300	479.6900	481.6700	+0.200%	1,782,492	-0.702%
2025-08-21	481.4000	482.9100	480.0500	480.7100	-0.342%	1,263,490	-0.503%
2025-08-20	482.7900	486.3800	480.5000	482.3600	+0.508%	1,160,981	-0.844%
2025-08-19	478.4700	482.8200	476.5450	479.9200	+0.295%	1,512,394	-0.340%
2025-08-18	480.4300	481.0500	477.1600	478.5100	-0.327%	1,218,071	-0.046%
2025-08-15	480.8800	482.6700	478.5750	480.0800	+0.513%	1,951,311	-0.373%
2025-08-14	475.7100	478.6000	472.6200	477.6300	+0.420%	1,545,452	+0.138%
2025-08-13	474.5700	476.1500	468.5000	475.6300	+0.507%	1,797,869	+0.559%
2025-08-12	470.5000	474.4800	469.9400	473.2300	+0.606%	1,347,707	+1.069%
2025-08-11	471.1000	473.4300	466.1300	470.3800	-0.432%	1,069,158	+1.682%
2025-08-08	469.0000	473.3900	468.6900	472.4200	+0.637%	939,268	+1.243%
2025-08-07	473.3300	475.7900	467.4850	469.4300	-0.435%	1,090,515	+1.887%
2025-08-06	471.7700	473.3800	467.9500	471.4800	+0.349%	1,275,905	+1.444%
2025-08-05	467.9400	471.0350	465.9700	469.8400	+0.522%	1,691,004	+1.798%
2025-08-04	459.8600	468.4900	459.8600	467.4000	+1.739%	1,684,882	+2.330%
2025-08-01	458.3300	462.5100	449.3200	459.4100	-0.185%	2,219,355	+4.110%
2025-07-31	458.4100	467.6000	458.4100	460.2600	-1.280%	2,228,608	+3.917%
2025-07-30	471.4000	472.3350	465.2600	466.2300	-1.120%	1,301,638	+2.587%
2025-07-29	469.8950	471.6700	467.2500	471.5100	+0.866%	1,386,154	+1.438%
2025-07-28	468.7500	471.3500	466.0100	467.4600	-1.148%	1,283,683	+2.317%
2025-07-25	472.4400	473.6600	468.5700	472.8900	+0.297%	1,212,138	+1.142%
2025-07-24	466.6400	472.1600	462.4400	471.4900	+0.319%	1,383,213	+1.442%
2025-07-23	473.4700	474.2000	469.7000	469.9900	-0.430%	1,193,855	+1.766%
2025-07-22	470.4300	476.3800	468.9100	472.0200	+0.338%	1,405,497	+1.328%
2025-07-21	465.0100	476.2300	464.2219	470.4300	+1.166%	1,797,727	+1.671%
2025-07-18	463.8900	465.4700	461.0300	465.0100	+0.806%	2,267,611	+2.856%
2025-07-17	458.8500	462.1200	457.0650	461.2900	+0.352%	1,514,971	+3.685%
2025-07-16	460.5000	462.5400	456.0000	459.6700	-0.193%	1,438,233	+4.051%
2025-07-15	468.1700	469.2600	460.0700	460.5600	-1.753%	1,263,854	+3.850%
2025-07-14	468.4300	470.0000	466.3000	468.7800	-0.006%	1,133,100	+2.029%
2025-07-11	469.0100	469.6200	464.4800	468.8100	-0.325%	1,326,472	+2.022%
2025-07-10	472.0400	472.2150	469.0500	470.3400	-0.197%	2,238,529	+1.690%
2025-07-09	472.4100	476.4649	467.5600	471.2700	+0.281%	1,522,499	+1.490%
2025-07-08	468.3800	471.7900	467.5250	469.9500	+0.077%	1,627,633	+1.775%
2025-07-07	472.3650	473.7000	467.7900	469.5900	-1.260%	2,099,504	+1.853%
2025-07-03	476.6200	477.2102	474.0000	475.5800	-0.333%	952,721	+0.570%
2025-07-02	476.0300	478.7200	474.4400	477.1700	+0.088%	1,423,140	+0.235%
2025-07-01	469.7900	477.8400	468.9700	476.7500	+1.613%	1,856,437	+0.323%
2025-06-30	466.2000	470.0400	463.5500	469.1800	+1.162%	1,856,256	+1.942%
2025-06-27	464.5350	467.3747	461.8500	463.7900	-0.144%	2,643,151	+3.126%
2025-06-26	460.8200	466.4350	458.5100	464.4600	+0.926%	1,982,990	+2.978%
2025-06-25	461.7300	463.8200	459.7300	460.2000	-0.639%	1,608,895	+3.931%
2025-06-24	460.8700	463.9300	458.8900	463.1600	+0.742%	1,470,666	+3.267%
2025-06-23	457.3100	460.0600	452.9500	459.7500	+0.853%	1,611,036	+4.033%
2025-06-20	462.4900	463.2441	455.3800	455.8600	-0.619%	4,365,028	+4.920%
2025-06-18	460.9000	462.4300	458.2700	458.7000	-0.477%	1,223,232	+4.271%
2025-06-17	465.0700	465.5699	460.2000	460.9000	-1.222%	1,272,831	+3.773%
2025-06-16	466.8100	469.5600	464.8800	466.6000	+0.133%	1,586,511	+2.505%
2025-06-13	470.6400	472.8900	465.1300	465.9800	-0.967%	1,415,831	+2.642%
2025-06-12	468.4200	472.1450	466.4600	470.5300	+0.425%	1,572,760	+1.649%
2025-06-11	473.7450	474.5350	467.3850	468.5400	-1.476%	2,734,175	+2.081%
2025-06-10	472.3900	476.0000	471.7400	475.5600	+0.718%	1,859,638	+0.574%
2025-06-09	472.1650	475.9400	468.1000	472.1700	-0.114%	1,616,184	+1.296%
2025-06-06	473.4000	475.2300	471.2520	472.7100	+0.521%	1,352,754	+1.180%
2025-06-05	474.0000	474.8831	469.3300	470.2600	-0.741%	1,680,570	+1.708%
2025-06-04	471.1400	475.4750	468.9650	473.7700	+0.413%	2,092,877	+0.954%
2025-06-03	462.3100	472.2800	462.0000	471.8200	+1.561%	2,606,559	+1.371%
2025-06-02	465.1650	466.3500	461.3200	464.5700	-0.644%	1,865,696	+2.953%
2025-05-30	466.5500	469.1000	460.6200	467.5800	+0.754%	4,344,892	+2.291%
2025-05-29	463.9500	464.9577	461.1400	464.0800	+0.339%	1,306,844	+3.062%
2025-05-28	466.1100	467.0450	462.1000	462.5100	-1.163%	2,692,904	+3.412%
2025-05-27	463.2600	468.1300	462.5055	467.9500	+1.972%	3,330,804	+2.210%
2025-05-23	453.5700	460.4700	453.5700	458.9000	-0.022%	1,627,136	+4.225%
2025-05-22	456.0800	459.1100	453.6250	459.0000	+0.768%	1,654,382	+4.203%
2025-05-21	456.7200	459.0850	453.7900	455.5000	-0.946%	1,867,558	+5.003%
2025-05-20	461.3600	461.7100	457.8600	459.8500	-0.104%	1,329,671	+4.010%
2025-05-19	457.7700	461.6500	455.3000	460.3300	+0.559%	1,640,507	+3.902%
2025-05-16	455.7600	458.3600	451.9550	457.7700	+0.782%	1,850,524	+4.483%
2025-05-15	445.9700	455.0000	445.9700	454.2200	+1.850%	2,279,549	+5.299%
2025-05-14	447.2300	448.6700	439.5700	445.9700	-1.043%	1,941,350	+7.247%
2025-05-13	454.3000	455.9600	450.0900	450.6700	-0.825%	1,666,379	+6.129%
2025-05-12	456.4700	458.0000	452.3700	454.4200	+0.389%	1,945,023	+5.253%
2025-05-09	455.0300	455.0300	450.5600	452.6600	-0.126%	1,058,926	+5.662%
2025-05-08	449.9300	458.0000	449.5300	453.2300	+0.794%	1,626,400	+5.529%
2025-05-07	447.9700	454.2200	444.9000	449.6600	+0.584%	1,573,910	+6.367%
2025-05-06	452.8550	453.5300	446.2400	447.0500	-1.202%	1,441,332	+6.988%
2025-05-05	453.0000	455.4900	450.1400	452.4900	-0.541%	1,462,273	+5.702%
2025-05-02	453.7000	457.1400	452.1100	454.9500	+1.540%	1,548,579	+5.130%
2025-05-01	437.4400	450.6100	433.1450	448.0500	-1.143%	2,540,397	+6.749%
2025-04-30	449.3650	455.2700	444.9200	453.2300	+0.588%	2,670,418	+5.529%
2025-04-29	448.8400	452.3477	446.7700	450.5800	+0.576%	1,214,237	+6.150%
2025-04-28	448.6500	450.8900	444.1700	448.0000	-0.089%	1,644,902	+6.761%
2025-04-25	447.9200	449.3500	443.1000	448.4000	-0.251%	1,866,598	+6.666%
2025-04-24	447.0800	451.1300	442.0700	449.5300	+0.295%	2,114,487	+6.398%
2025-04-23	454.3900	457.8100	445.5000	448.2100	-1.408%	1,973,407	+6.711%
2025-04-22	448.2900	455.2600	447.3500	454.6100	+2.424%	1,458,629	+5.209%
2025-04-21	450.5400	452.4700	440.2650	443.8500	-1.829%	1,303,436	+7.759%
2025-04-17	451.3600	455.1600	449.6900	452.1200	+0.922%	1,730,215	+5.788%
2025-04-16	450.5100	454.8300	445.2456	447.9900	-0.661%	1,828,949	+6.764%
2025-04-15	449.3700	454.5100	447.9400	450.9700	+1.108%	2,321,026	+6.058%
2025-04-14	443.0900	448.1300	441.7500	446.0300	+0.951%	1,897,990	+7.233%
2025-04-11	437.3150	449.6250	432.7100	441.8300	+2.304%	3,343,266	+8.252%
2025-04-10	440.3700	444.5250	427.0950	431.8800	-3.159%	4,238,951	+10.746%
2025-04-09	414.1600	448.3300	412.9700	445.9700	+7.897%	4,103,289	+7.247%
2025-04-08	430.7600	433.0590	408.6500	413.3300	-2.942%	3,780,849	+15.716%
2025-04-07	429.0900	441.5600	417.8300	425.8600	-2.763%	4,159,539	+12.312%
2025-04-04	464.3600	470.0000	437.1200	437.9600	-6.263%	4,431,105	+9.209%
2025-04-03	466.5600	472.0100	464.9900	467.2200	-0.536%	2,445,217	+2.369%
2025-04-02	462.9000	470.3100	462.4000	469.7400	+0.567%	1,527,659	+1.820%
2025-04-01	462.0000	467.5050	460.7750	467.0900	+0.311%	1,544,564	+2.398%
2025-03-31	458.8700	468.0400	458.4100	465.6400	+1.422%	2,373,378	+2.717%
2025-03-28	466.5300	466.6000	458.7900	459.1100	-1.209%	1,334,716	+4.178%
2025-03-27	461.9900	466.6500	459.4300	464.7300	+0.715%	1,493,262	+2.918%
2025-03-26	457.4500	463.1000	456.9800	461.4300	+0.870%	1,420,875	+3.654%
2025-03-25	458.9400	458.9900	454.9800	457.4500	-0.357%	1,960,173	+4.556%
2025-03-24	457.1200	461.9000	455.0200	459.0900	+0.166%	1,915,000	+4.182%
2025-03-21	453.7400	458.6300	449.3800	458.3300	+0.127%	3,955,801	+4.355%
2025-03-20	456.1050	460.0100	455.2300	457.7500	-0.435%	2,272,990	+4.487%
2025-03-19	459.0000	461.5700	454.8950	459.7500	-0.208%	3,747,038	+4.033%
2025-03-18	464.1100	464.8000	457.7300	460.7100	+0.087%	1,645,293	+3.816%
2025-03-17	452.3400	462.2800	452.3400	460.3100	+1.056%	1,631,805	+3.906%
2025-03-14	454.5550	458.0000	452.8500	455.5000	+0.494%	1,771,824	+5.003%
2025-03-13	449.4400	455.3480	447.5000	453.2600	+0.463%	2,157,355	+5.522%
2025-03-12	453.3100	454.9500	448.8200	451.1700	-0.639%	2,422,484	+6.011%
2025-03-11	461.6500	461.9000	451.1200	454.0700	-1.729%	2,736,847	+5.334%
2025-03-10	465.9900	471.1800	458.0200	462.0600	-1.431%	2,651,925	+3.513%
2025-03-07	466.1700	470.0000	463.4200	468.7700	+0.560%	1,778,827	+2.031%
2025-03-06	466.6900	470.1500	463.3500	466.1600	-0.446%	2,607,494	+2.602%
2025-03-05	461.9300	470.4200	460.5500	468.2500	+1.496%	2,198,181	+2.144%
2025-03-04	468.6000	469.2800	459.8800	461.3500	-0.195%	4,315,536	+3.672%
2025-03-03	469.1000	472.2346	460.9800	462.2500	-1.028%	2,151,383	+3.470%
2025-02-28	465.0700	468.3400	460.6300	467.0500	+1.471%	2,187,991	+2.407%
2025-02-27	463.5400	468.2300	459.8800	460.2800	-0.275%	1,811,587	+3.913%
2025-02-26	466.3600	467.5100	461.2700	461.5500	-1.271%	1,516,037	+3.627%
2025-02-25	459.2900	468.9900	459.2900	467.4900	+1.954%	2,063,121	+2.310%
2025-02-24	459.0100	464.2000	456.0200	458.5300	+0.116%	1,848,413	+4.309%
2025-02-21	463.5800	465.1667	457.5200	458.0000	-0.844%	1,620,624	+4.430%
2025-02-20	459.7000	462.1300	458.4001	461.9000	-0.037%	1,290,825	+3.548%
2025-02-19	460.8200	465.6350	460.1200	462.0700	-0.807%	1,585,592	+3.510%
2025-02-18	454.8700	466.0300	450.0500	465.8300	+1.932%	2,703,894	+2.675%
2025-02-14	461.0500	464.1048	456.7000	457.0000	-0.878%	1,658,736	+4.659%
2025-02-13	457.5600	462.6000	457.3800	461.0500	+0.543%	2,202,942	+3.739%
2025-02-12	457.3200	460.1400	454.5450	458.5600	-0.473%	1,418,512	+4.303%
2025-02-11	460.2500	462.5400	459.3200	460.7400	-0.026%	1,298,033	+3.809%
2025-02-10	454.8200	461.1200	453.4000	460.8600	+1.277%	1,557,408	+3.782%
2025-02-07	456.5400	458.1600	452.5000	455.0500	-1.222%	1,612,130	+5.107%
2025-02-06	450.0300	461.5100	450.0000	460.6800	+1.538%	2,345,584	+3.823%
2025-02-05	453.4000	455.0700	450.9100	453.7000	-0.242%	2,619,166	+5.420%
2025-02-04	455.9400	458.8300	452.8250	454.8000	+0.130%	2,290,966	+5.165%
2025-02-03	445.0300	454.8100	440.4600	454.2100	+1.813%	2,308,643	+5.302%
2025-01-31	444.4200	448.1700	438.6400	446.1200	-0.058%	2,710,350	+7.211%
2025-01-30	439.0000	449.6699	439.0000	446.3800	+1.839%	2,439,474	+7.149%
2025-01-29	435.2200	439.0170	434.4900	438.3200	+0.645%	2,550,051	+9.119%
2025-01-28	440.0000	440.4100	435.2400	435.5100	-0.906%	2,003,007	+9.823%
2025-01-27	438.3400	441.4000	434.9900	439.4900	+0.055%	2,462,238	+8.828%
2025-01-24	442.8700	443.3675	439.0400	439.2500	-0.358%	1,503,313	+8.888%
2025-01-23	442.7200	443.1400	440.4250	440.8300	-0.400%	1,674,976	+8.498%
2025-01-22	445.6700	448.6900	442.4700	442.6000	+0.032%	2,258,698	+8.064%
2025-01-21	439.6700	444.0700	439.4350	442.4600	+1.482%	1,994,957	+8.098%
2025-01-17	440.0000	440.0000	433.5300	436.0000	+0.812%	2,229,421	+9.700%
2025-01-16	427.9150	432.7510	427.6500	432.4900	+1.054%	1,455,113	+10.590%
2025-01-15	433.2200	433.9220	426.4100	427.9800	+0.161%	1,970,787	+11.755%
2025-01-14	422.2800	427.8100	420.7200	427.2900	+1.391%	1,837,520	+11.936%
2025-01-13	415.7900	422.6750	413.7000	421.4300	+1.758%	2,671,457	+13.492%
2025-01-10	415.6050	417.8900	411.7200	414.1500	-1.395%	2,577,465	+15.487%
2025-01-08	416.7400	420.4200	414.2000	420.0100	+1.219%	1,996,759	+13.876%
2025-01-07	412.0300	419.0000	410.6900	414.9500	+0.494%	3,105,216	+15.264%
2025-01-06	415.4300	418.3800	412.1200	412.9100	-0.143%	2,258,919	+15.834%
2025-01-03	416.1500	417.9900	413.1000	413.5000	-0.162%	1,871,132	+15.669%
2025-01-02	420.7500	422.7199	413.7650	414.1700	-1.075%	2,069,432	+15.482%
2024-12-31	418.6100	420.1050	415.7524	418.6700	+0.242%	1,071,151	+14.240%
2024-12-30	419.1800	420.2600	415.4100	417.6600	-1.258%	1,511,540	+14.517%
2024-12-27	423.2100	425.9550	421.5400	422.9800	-0.316%	1,416,509	+13.076%
2024-12-26	424.1200	426.6000	422.9100	424.3200	-0.341%	888,015	+12.719%
2024-12-24	422.1800	426.0600	420.5800	425.7700	+0.815%	837,260	+12.335%
2024-12-23	422.4300	425.6600	417.6800	422.3300	-0.467%	1,742,773	+13.250%
2024-12-20	419.2300	425.3400	418.2700	424.3100	+1.125%	5,152,305	+12.722%
2024-12-19	422.1000	425.5725	419.0300	419.5900	-0.635%	2,835,675	+13.990%
2024-12-18	428.9200	431.3041	422.0500	422.2700	-1.843%	3,067,872	+13.266%
2024-12-17	428.2400	433.1900	425.9400	430.2000	+0.444%	3,051,950	+11.179%
2024-12-16	435.7200	435.7300	427.4100	428.3000	-1.608%	3,446,501	+11.672%
2024-12-13	437.6100	437.8000	432.7550	435.3000	-0.730%	2,138,409	+9.876%
2024-12-12	439.9400	442.3800	437.9000	438.5000	-0.461%	1,652,055	+9.074%
2024-12-11	443.2900	445.6500	440.1600	440.5300	-0.962%	1,434,444	+8.571%
2024-12-10	444.8100	446.3799	437.2500	444.8100	+0.504%	1,913,507	+7.527%
2024-12-09	447.9000	450.8000	441.9300	442.5800	-1.526%	2,671,679	+8.069%
2024-12-06	448.0500	450.8600	446.9500	449.4400	+0.192%	1,668,193	+6.419%
2024-12-05	457.2600	457.6450	448.0100	448.5800	-2.366%	2,233,257	+6.623%
2024-12-04	456.2800	461.4100	455.3100	459.4500	+0.290%	2,011,229	+4.101%
2024-12-03	461.9000	461.9000	456.5750	458.1200	-0.342%	1,580,007	+4.403%
2024-12-02	460.9900	461.0400	456.4450	459.6900	-0.282%	1,668,652	+4.046%
2024-11-29	456.9900	461.6600	456.0900	460.9900	+0.847%	1,268,309	+3.753%
2024-11-27	456.6800	459.5984	456.6800	457.1200	+0.114%	1,693,753	+4.631%
2024-11-26	453.4700	456.6600	451.2800	456.6000	+0.200%	2,131,985	+4.750%
2024-11-25	454.5800	457.0029	453.0150	455.6900	+0.200%	2,782,026	+4.960%
2024-11-22	453.8400	457.2000	453.5500	454.7800	-0.064%	1,733,743	+5.170%
2024-11-21	451.8500	455.1400	449.6050	455.0700	+1.095%	1,905,945	+5.103%
2024-11-20	443.7400	450.9000	441.5300	450.1400	+1.369%	1,790,023	+6.254%
2024-11-19	443.8000	444.6656	439.7600	444.0600	-1.005%	2,005,603	+7.708%
2024-11-18	446.5300	449.2600	445.2900	448.5700	-0.118%	1,520,775	+6.625%
2024-11-15	451.0700	451.6900	446.9000	449.1000	-0.968%	2,231,043	+6.500%
2024-11-14	455.6500	457.8700	453.1000	453.4900	-0.603%	1,580,907	+5.469%
2024-11-13	453.8400	457.5400	450.8600	456.2400	+0.143%	1,479,251	+4.833%
2024-11-12	458.2700	460.2900	453.5800	455.5900	-0.186%	1,702,385	+4.983%
2024-11-11	459.4800	462.3850	455.3500	456.4400	-0.662%	1,927,737	+4.787%
2024-11-08	465.3300	465.6150	459.2100	459.4800	-1.287%	1,441,958	+4.094%
2024-11-07	465.0000	467.9800	463.5900	465.4700	+0.614%	1,879,970	+2.754%
2024-11-06	463.8200	465.6900	458.3200	462.6300	+1.702%	2,500,576	+3.385%
2024-11-05	458.3200	460.8600	454.1700	454.8900	-0.748%	1,705,393	+5.144%
2024-11-04	457.9800	461.8000	456.2900	458.3200	+0.221%	1,509,714	+4.357%
2024-11-01	456.5100	459.3300	453.5000	457.3100	+0.254%	2,204,579	+4.588%
2024-10-31	454.9500	463.0000	454.4700	456.1500	-3.644%	3,524,030	+4.854%
2024-10-30	473.2700	475.0000	472.3400	473.4000	-0.265%	1,728,764	+1.033%
2024-10-29	474.6500	476.3200	472.7500	474.6600	-0.282%	1,929,694	+0.765%
2024-10-28	475.8100	478.0000	473.7100	476.0000	+0.473%	1,090,950	+0.481%
2024-10-25	475.1200	478.6500	472.9300	473.7600	-0.148%	2,193,660	+0.956%
2024-10-24	478.3500	478.4300	471.6220	474.4600	-0.622%	936,555	+0.807%
2024-10-23	479.1700	482.2400	476.8600	477.4300	-0.938%	1,371,848	+0.180%
2024-10-22	481.7800	482.4800	478.0000	481.9500	-0.292%	1,267,995	-0.759%
2024-10-21	484.9500	485.4900	481.0600	483.3600	-0.635%	1,035,921	-1.049%
2024-10-18	483.1400	487.2750	481.5100	486.4500	+0.080%	1,190,719	-1.677%
2024-10-17	486.9200	487.4900	484.3800	486.0600	+0.430%	1,013,109	-1.599%
2024-10-16	478.5200	485.3200	478.3200	483.9800	+0.680%	1,201,936	-1.176%
2024-10-15	477.5800	483.3500	477.2000	480.7100	+0.655%	1,423,891	-0.503%
2024-10-14	474.3800	478.1500	473.4200	477.5800	+0.747%	939,720	+0.149%
2024-10-11	472.1000	474.6078	470.8350	474.0400	+0.984%	988,759	+0.897%
2024-10-10	471.9100	472.6300	467.7350	469.4200	-0.032%	1,147,045	+1.890%
2024-10-09	467.5000	470.6350	467.0300	469.5700	+0.028%	1,170,832	+1.857%
2024-10-08	465.5100	470.0600	465.1100	469.4400	+1.338%	1,198,473	+1.885%
2024-10-07	464.4500	466.3400	460.7700	463.2400	-1.055%	1,806,727	+3.249%
2024-10-04	470.1600	470.8300	464.8750	468.1800	-0.334%	2,094,520	+2.159%
2024-10-03	471.9600	472.7500	468.1500	469.7500	-1.280%	1,052,200	+1.818%
2024-10-02	474.0600	477.4400	472.6600	475.8400	+0.173%	989,347	+0.515%
2024-10-01	476.9600	477.8600	473.8900	475.0200	-0.386%	1,247,720	+0.688%
2024-09-30	479.3100	479.5850	474.1500	476.8600	-0.553%	1,435,565	+0.300%
2024-09-27	479.7000	483.3579	479.2800	479.5100	-0.451%	1,138,420	-0.254%
2024-09-26	479.0000	482.1100	476.5000	481.6800	+0.979%	1,026,105	-0.704%
2024-09-25	481.0000	481.6000	475.7000	477.0100	-0.488%	1,255,485	+0.268%
2024-09-24	478.9500	480.7550	475.4900	479.3500	+0.417%	1,461,381	-0.221%
2024-09-23	474.7000	479.1900	472.1000	477.3600	+1.155%	1,107,105	+0.195%
2024-09-20	469.5000	472.1100	466.7500	471.9100	+0.584%	3,014,451	+1.352%
2024-09-19	472.8000	473.1500	468.6100	469.1700	+0.458%	1,878,026	+1.944%
2024-09-18	471.6600	471.6600	464.7300	467.0300	-0.982%	1,101,458	+2.411%
2024-09-17	475.5200	476.9800	470.5100	471.6600	-0.684%	1,258,526	+1.406%
2024-09-16	474.4300	475.4900	470.3900	474.9100	+1.301%	1,121,579	+0.712%
2024-09-13	465.5100	471.7800	465.0000	468.8100	+0.315%	1,153,876	+2.022%
2024-09-12	466.4300	467.4400	462.4100	467.3400	+0.479%	1,697,912	+2.343%
2024-09-11	463.8750	465.8500	453.5000	465.1100	+0.300%	1,510,619	+2.834%
2024-09-10	461.9700	465.6300	460.8400	463.7200	+0.138%	1,173,629	+3.142%
2024-09-09	460.0700	465.5300	459.5150	463.0800	+1.364%	1,779,562	+3.285%
2024-09-06	464.3500	467.6700	456.1700	456.8500	-1.862%	1,986,550	+4.693%
2024-09-05	470.3400	471.4650	463.0865	465.5200	-1.400%	1,747,570	+2.743%
2024-09-04	476.2100	477.5800	471.5700	472.1300	-0.405%	1,181,385	+1.305%
2024-09-03	473.9400	478.6200	472.8800	474.0500	-0.878%	2,049,113	+0.894%
2024-08-30	475.0400	479.7900	471.4700	478.2500	+1.168%	1,303,668	+0.008%
2024-08-29	473.7300	476.5800	470.3200	472.7300	-0.023%	900,970	+1.176%
2024-08-28	472.8400	475.6400	470.8670	472.8400	+0.106%	1,123,190	+1.153%
2024-08-27	472.7100	472.7900	468.6200	472.3400	+0.828%	1,246,805	+1.260%
2024-08-26	465.6400	469.7600	465.0700	468.4600	+0.584%	1,070,425	+2.098%
2024-08-23	464.5000	466.4400	461.5400	465.7400	+0.873%	1,210,226	+2.695%
2024-08-22	461.8400	464.6600	459.9100	461.7100	-0.009%	923,864	+3.591%
2024-08-21	459.9500	462.1300	458.3900	461.7500	+0.803%	826,212	+3.582%
2024-08-20	458.6200	460.9700	456.5900	458.0700	-0.111%	1,004,056	+4.414%
2024-08-19	457.2100	458.7500	456.1600	458.5800	+0.385%	993,538	+4.298%
2024-08-16	456.1400	457.4000	452.3100	456.8200	+0.149%	962,012	+4.700%
2024-08-15	452.0500	456.7750	451.3900	456.1400	+1.099%	1,083,684	+4.856%
2024-08-14	451.6600	451.9900	449.1500	451.1800	+0.329%	861,265	+6.009%
2024-08-13	448.5100	450.2700	445.7500	449.7000	+0.654%	1,158,003	+6.358%
2024-08-12	447.0200	448.3950	445.1000	446.7800	-0.054%	773,235	+7.053%
2024-08-09	446.9800	448.1600	442.1600	447.0200	-0.116%	1,027,078	+6.995%
2024-08-08	442.2300	447.8400	440.9300	447.5400	+1.285%	1,399,800	+6.871%
2024-08-07	449.3200	451.0000	441.3150	441.8600	-0.853%	1,437,892	+8.245%
2024-08-06	444.0700	451.2200	443.6001	445.6600	+0.487%	1,457,188	+7.322%
2024-08-05	453.9900	455.6700	441.2300	443.5000	-2.313%	2,228,964	+7.844%
2024-08-02	449.6100	457.7900	443.7100	454.0000	+0.146%	2,596,686	+5.350%
2024-08-01	456.0700	459.4700	449.9100	453.3400	-0.035%	2,122,764	+5.504%
2024-07-31	453.5700	458.1750	452.5150	453.5000	+0.588%	1,758,334	+5.466%
2024-07-30	452.5700	456.7300	450.6400	450.8500	+0.198%	1,630,734	+6.086%
2024-07-29	451.4700	453.2200	449.0600	449.9600	-0.317%	997,578	+6.296%
2024-07-26	444.1200	452.7500	443.4550	451.3900	+1.887%	1,215,779	+5.959%
2024-07-25	444.9800	448.4000	441.9800	443.0300	-0.165%	1,518,059	+7.959%
2024-07-24	448.4700	449.5700	442.6250	443.7600	-0.816%	1,576,743	+7.781%
2024-07-23	447.8900	448.6200	445.0100	447.4100	+0.294%	1,027,440	+6.902%
2024-07-22	447.8800	448.7100	444.4500	446.1000	+0.304%	1,047,856	+7.216%
2024-07-19	445.3700	445.5950	441.9200	444.7500	-0.289%	1,417,493	+7.541%
2024-07-18	445.5400	451.3600	445.5400	446.0400	-0.723%	1,381,737	+7.230%
2024-07-17	447.1000	451.7600	446.7300	449.2900	+0.799%	1,760,900	+6.455%
2024-07-16	438.0600	447.9950	438.0600	445.7300	+1.723%	1,153,612	+7.305%
2024-07-15	440.7000	441.1400	437.5250	438.1800	-0.572%	1,230,745	+9.154%
2024-07-12	437.5900	444.4303	436.6500	440.7000	+1.336%	1,796,918	+8.530%
2024-07-11	435.1000	438.1200	433.6029	434.8900	-0.014%	1,285,669	+9.980%
2024-07-10	433.1100	436.0500	430.3100	434.9500	+0.870%	1,389,539	+9.964%
2024-07-09	434.2000	435.6000	430.7500	431.2000	-1.042%	1,028,975	+10.921%
2024-07-08	436.6300	437.9250	434.3200	435.7400	+0.005%	1,317,640	+9.765%
2024-07-05	432.4100	435.9500	429.2000	435.7200	+0.642%	1,426,931	+9.770%
2024-07-03	429.6200	433.6700	429.4950	432.9400	+0.663%	845,114	+10.475%
2024-07-02	428.0000	430.5000	424.6300	430.0900	+0.268%	1,841,478	+11.207%
2024-07-01	439.1500	440.7800	425.4001	428.9400	-2.249%	2,434,260	+11.505%
2024-06-28	440.1200	442.2550	438.1200	438.8100	-0.320%	2,243,408	+8.997%
2024-06-27	440.6700	441.5300	437.5500	440.2200	+0.411%	1,164,192	+8.648%
2024-06-26	439.7800	440.6700	436.3500	438.4200	-0.623%	1,363,516	+9.094%
2024-06-25	443.9800	445.0700	440.3300	441.1700	-0.445%	1,126,472	+8.414%
2024-06-24	444.7400	446.4800	442.1400	443.1400	+0.088%	1,268,541	+7.932%
2024-06-21	443.4000	443.9800	440.0000	442.7500	+0.027%	3,652,996	+8.027%
2024-06-20	439.0800	445.2200	438.4800	442.6300	+0.593%	1,520,604	+8.056%
2024-06-18	439.6100	440.7500	435.2300	440.0200	-0.138%	1,330,034	+8.697%
2024-06-17	436.3600	443.2800	435.0050	440.6300	+0.842%	1,747,539	+8.547%
2024-06-14	437.4300	438.1600	434.1100	436.9500	-0.648%	1,255,202	+9.461%
2024-06-13	431.0000	440.8500	430.3700	439.8000	+1.297%	1,578,219	+8.752%
2024-06-12	437.6000	440.5200	433.9100	434.1700	-0.301%	1,841,946	+10.162%
2024-06-11	427.8400	435.7800	426.6000	435.4800	+0.806%	1,311,805	+9.831%
2024-06-10	432.7300	434.1000	431.2000	432.0000	-0.392%	1,295,554	+10.715%
2024-06-07	434.0100	438.1900	431.5900	433.7000	-0.035%	1,460,240	+10.281%
2024-06-06	436.0200	436.0200	431.9600	433.8500	-0.283%	1,244,360	+10.243%
2024-06-05	431.7400	435.5600	429.3300	435.0800	+0.914%	2,070,535	+9.932%
2024-06-04	431.3100	434.1000	428.6300	431.1400	-0.734%	2,108,327	+10.936%
2024-06-03	434.1400	436.5800	430.0600	434.3300	-0.273%	1,695,820	+10.121%
2024-05-31	430.1100	435.9900	427.5290	435.5200	+1.258%	3,389,910	+9.820%
2024-05-30	425.8500	430.5300	425.2500	430.1100	+0.922%	1,275,276	+11.202%
2024-05-29	425.5800	428.3600	423.8500	426.1800	-0.870%	1,331,496	+12.227%
2024-05-28	430.9900	433.3100	427.1400	429.9200	-1.297%	1,556,697	+11.251%
2024-05-24	433.2800	437.5150	432.9700	435.5700	+0.756%	1,105,983	+9.808%
2024-05-23	435.9400	436.9584	431.6800	432.3000	-0.573%	1,214,129	+10.638%
2024-05-22	435.1900	436.7914	432.3000	434.7900	-0.057%	1,637,477	+10.005%
2024-05-21	431.4800	437.1700	431.4800	435.0400	+0.562%	1,099,831	+9.942%
2024-05-20	432.7300	432.9834	431.0300	432.6100	+0.021%	1,479,658	+10.559%
2024-05-17	430.3100	433.4700	429.7950	432.5200	+0.659%	1,127,667	+10.582%
2024-05-16	431.7300	432.6300	427.8500	429.6900	-0.262%	1,820,574	+11.310%
2024-05-15	434.2800	435.3600	429.5300	430.8200	-0.299%	1,633,414	+11.019%
2024-05-14	434.5000	435.4200	430.1300	432.1100	-0.614%	1,275,612	+10.687%
2024-05-13	435.0700	437.1600	433.7100	434.7800	+0.090%	1,192,767	+10.007%
2024-05-10	430.5000	434.8300	430.4700	434.3900	+1.054%	1,188,387	+10.106%
2024-05-09	429.7900	430.9400	428.2800	429.8600	+0.503%	1,641,346	+11.266%
2024-05-08	430.0100	430.8700	426.9300	427.7100	-0.533%	1,290,996	+11.826%
2024-05-07	429.7100	437.9400	427.4500	430.0000	+0.792%	1,458,956	+11.230%
2024-05-06	426.9800	428.5800	423.4500	426.6200	+0.713%	1,420,022	+12.111%
2024-05-03	418.0800	425.7700	418.0800	423.6000	+0.948%	2,578,785	+12.911%
2024-05-02	425.8200	425.8200	413.6100	419.6200	-5.196%	5,222,930	+13.982%
2024-05-01	442.7900	449.4000	441.9800	442.6200	+0.376%	1,791,964	+8.059%
2024-04-30	443.6500	444.7100	440.2450	440.9600	-0.923%	2,145,697	+8.466%
2024-04-29	445.7700	448.1300	442.2800	445.0700	+0.426%	1,177,791	+7.464%
2024-04-26	439.4600	445.6900	439.4600	443.1800	-0.146%	1,498,714	+7.922%
2024-04-25	442.5200	445.2500	439.1000	443.8300	-0.110%	1,407,964	+7.764%
2024-04-24	437.2100	444.6100	433.3800	444.3200	-0.166%	1,866,726	+7.645%
2024-04-23	446.5700	448.1018	444.0900	445.0600	-0.427%	1,341,594	+7.466%
2024-04-22	443.3800	448.9800	441.7300	446.9700	+0.150%	1,320,271	+7.007%
2024-04-19	451.9700	451.9700	444.0900	446.3000	-0.029%	1,645,489	+7.168%
2024-04-18	450.9700	451.1900	445.5200	446.4300	-0.081%	1,018,272	+7.137%
2024-04-17	445.5800	449.1100	443.9800	446.7900	+0.227%	1,164,401	+7.050%
2024-04-16	446.7400	446.8600	442.8600	445.7800	+0.232%	1,457,102	+7.293%
2024-04-15	449.9200	453.9100	443.8250	444.7500	-0.595%	1,513,289	+7.541%
2024-04-12	450.2100	451.6300	444.1550	447.4100	-1.234%	1,976,740	+6.902%
2024-04-11	451.5800	455.9700	448.2800	453.0000	+0.557%	1,681,767	+5.583%
2024-04-10	453.4300	453.8300	449.3400	450.4900	-1.627%	1,838,189	+6.171%
2024-04-09	460.6700	461.8200	453.6500	457.9400	-0.808%	1,472,256	+4.444%
2024-04-08	462.8700	463.0900	459.4900	461.6700	-0.652%	1,744,339	+3.600%
2024-04-05	457.5200	465.7900	456.5700	464.7000	+1.627%	1,575,880	+2.924%
2024-04-04	463.3200	466.9400	455.9700	457.2600	-1.127%	2,258,546	+4.599%
2024-04-03	460.8200	464.3400	460.1750	462.4700	+0.245%	1,449,208	+3.421%
2024-04-02	462.3700	464.2227	460.8350	461.3400	-0.445%	1,451,115	+3.674%
2024-04-01	465.9400	466.5500	461.8100	463.4000	-0.198%	1,027,333	+3.213%
2024-03-28	463.6300	465.9100	462.6100	464.3200	-0.410%	1,784,986	+3.009%
2024-03-27	462.9700	467.2300	460.9500	466.2300	-0.282%	1,590,766	+2.587%
2024-03-26	464.9400	468.3400	464.9400	467.5500	+0.139%	1,265,325	+2.297%
2024-03-25	467.2100	468.2650	464.4500	466.9000	-0.286%	1,391,048	+2.439%
2024-03-22	464.3600	469.2100	462.4900	468.2400	+0.416%	1,687,410	+2.146%
2024-03-21	464.6500	468.6200	463.3400	466.3000	-0.105%	2,723,870	+2.571%
2024-03-20	466.2900	468.2800	464.1300	466.7900	+0.013%	2,145,964	+2.464%
2024-03-19	467.0000	468.2300	464.8550	466.7300	+0.133%	1,883,132	+2.477%
2024-03-18	468.6400	475.9800	465.5600	466.1100	-0.453%	3,026,422	+2.613%
2024-03-15	472.6100	473.8400	466.3800	468.2300	-1.205%	33,347,624	+2.149%
2024-03-14	475.9300	477.0000	473.0900	473.9400	-0.200%	3,551,334	+0.918%
2024-03-13	469.9600	477.7100	469.9600	474.8900	+0.725%	3,239,963	+0.716%
2024-03-12	467.3900	473.2100	466.8900	471.4700	+0.424%	3,259,369	+1.447%
2024-03-11	473.9800	473.9800	466.7500	469.4800	+1.498%	4,251,545	+1.877%

.dark-mode .lKW0mF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKW0mF{ color: #333333; background-color: white; border: 2px solid #333333; }LINLinde plcstock NASDAQ

LIN
Linde plc
stock NASDAQ