Dark

LIN
Linde plc
stock NASDAQ

At Close

Jul 28, 2026 3:59:58 PM EDT

511.25USD+0.834%(+4.23)2,319,756

486.28Bid 540.74Ask 54.46Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

513.32USD+0.203%(+1.04)0

After-hours

Jul 28, 2026 4:34:30 PM EDT

513.57USD+0.454%(+2.32)134

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	512.0600	522.000000	509.9903	511.1800	+0.820%	2,341,379	0.000%
2026-07-27	513.3300	515.000000	506.4700	507.0200	-1.027%	1,656,357	+0.820%
2026-07-24	505.4500	512.920000	504.8850	512.2800	+1.177%	1,327,345	-0.215%
2026-07-23	503.8650	510.920000	502.1000	506.3200	-0.462%	1,808,368	+0.960%
2026-07-22	506.8450	510.960000	505.1000	508.6700	+0.721%	1,636,779	+0.493%
2026-07-21	511.9000	512.830000	502.8600	505.0300	-1.371%	1,777,291	+1.218%
2026-07-20	513.5800	516.500000	510.9367	512.0500	-0.228%	1,583,669	-0.170%
2026-07-17	522.1800	527.455000	511.6950	513.2200	-1.444%	2,780,919	-0.397%
2026-07-16	513.2400	522.160000	510.6700	520.7400	+1.282%	2,046,108	-1.836%
2026-07-15	518.6400	521.110000	513.4000	514.1500	-1.606%	1,529,683	-0.578%
2026-07-14	524.4000	531.620000	521.0000	522.5400	-0.290%	2,129,661	-2.174%
2026-07-13	530.9200	532.450000	521.4800	524.0600	-1.082%	1,628,831	-2.458%
2026-07-10	525.0700	532.710000	523.4800	529.7900	+0.805%	1,858,155	-3.513%
2026-07-09	526.0000	527.840000	519.0100	525.5600	-0.400%	1,870,913	-2.736%
2026-07-08	536.1200	537.045000	526.2000	527.6700	-1.962%	1,619,268	-3.125%
2026-07-07	546.9900	548.200000	535.3600	538.2300	-0.424%	2,098,192	-5.026%
2026-07-06	543.7200	544.110000	531.1950	540.5200	-1.120%	2,297,070	-5.428%
2026-07-02	535.4500	547.220000	532.9600	546.6400	+2.453%	2,275,844	-6.487%
2026-07-01	525.3050	538.950000	517.0000	533.5500	+2.815%	3,085,693	-4.193%
2026-06-30	512.3600	522.590000	511.5700	518.9400	+1.542%	2,581,234	-1.495%
2026-06-29	519.1150	519.680000	506.7800	511.0600	-1.647%	2,314,676	+0.023%
2026-06-26	521.0000	525.000000	518.3550	519.6200	-0.509%	3,318,677	-1.624%
2026-06-25	515.2900	527.940000	513.8000	522.2800	+1.270%	2,283,196	-2.125%
2026-06-24	514.7600	522.690000	514.3950	515.7300	+0.677%	2,564,948	-0.882%
2026-06-23	523.8800	523.880000	508.7300	512.2600	-0.861%	2,215,891	-0.211%
2026-06-22	507.9700	517.990000	507.1200	516.7100	+0.890%	1,926,475	-1.070%
2026-06-18	516.0450	518.840000	511.1550	512.1500	-0.717%	5,193,837	-0.189%
2026-06-17	514.0300	519.600000	511.4100	515.8500	-0.448%	2,090,926	-0.905%
2026-06-16	520.5600	523.640000	513.5725	518.1700	-0.635%	2,490,890	-1.349%
2026-06-15	519.0700	525.870000	517.7700	521.4800	-0.399%	2,860,689	-1.975%
2026-06-12	518.4000	525.820000	517.1901	523.5700	+1.577%	2,191,296	-2.366%
2026-06-11	514.0200	518.590000	512.0001	515.4400	+1.233%	2,259,495	-0.826%
2026-06-10	522.2500	522.888400	504.9650	509.1600	-1.247%	2,572,087	+0.397%
2026-06-09	507.9500	517.080000	506.3600	515.5900	+2.724%	2,956,558	-0.855%
2026-06-08	507.1300	510.270000	499.9501	501.9200	-1.177%	1,890,515	+1.845%
2026-06-05	512.2900	517.620000	507.0200	507.9000	+0.089%	2,886,197	+0.646%
2026-06-04	508.6100	512.160000	504.5100	507.4500	-0.024%	2,996,019	+0.735%
2026-06-03	498.1500	512.210000	496.1400	507.5700	+2.351%	2,283,554	+0.711%
2026-06-02	493.4700	499.790000	490.4400	495.9100	-0.302%	3,010,872	+3.079%
2026-06-01	496.1500	498.340000	488.8800	497.4100	-0.056%	2,507,328	+2.768%
2026-05-29	500.0000	502.530000	495.3251	497.6900	-0.855%	4,482,087	+2.711%
2026-05-28	507.8400	508.250000	498.5800	501.9800	-1.160%	2,266,961	+1.833%
2026-05-27	512.9800	515.840000	507.6900	507.8700	-1.379%	1,595,132	+0.652%
2026-05-26	517.8500	519.075000	512.6900	514.9700	-0.504%	2,099,657	-0.736%
2026-05-22	517.0200	521.230000	514.9800	517.5800	+0.597%	1,454,182	-1.237%
2026-05-21	509.4600	516.525000	505.7510	514.5100	+1.555%	1,655,481	-0.647%
2026-05-20	500.2950	512.390000	499.9700	506.6300	+0.111%	2,049,674	+0.898%
2026-05-19	508.7100	510.370000	504.8000	506.0700	-0.938%	2,104,894	+1.010%
2026-05-18	506.4200	514.130000	504.6500	510.8600	+0.939%	1,881,315	+0.063%
2026-05-15	516.7700	517.005000	504.1300	506.1100	-1.083%	2,157,286	+1.002%
2026-05-14	514.0500	514.790000	508.2900	511.6500	-0.314%	1,968,969	-0.092%
2026-05-13	504.2050	515.752500	503.6800	513.2600	+1.864%	2,359,017	-0.405%
2026-05-12	504.1900	505.780000	496.7400	503.8700	-0.105%	1,430,783	+1.451%
2026-05-11	493.9100	506.210000	493.8500	504.4000	+2.279%	1,769,293	+1.344%
2026-05-08	494.0000	497.580000	492.2600	493.1600	-0.140%	1,686,284	+3.654%
2026-05-07	500.9300	503.740000	493.5100	493.8500	-1.598%	1,938,000	+3.509%
2026-05-06	497.5300	505.170000	497.0700	501.8700	+0.316%	2,289,314	+1.855%
2026-05-05	494.5900	503.205000	490.4000	500.2900	+1.366%	1,902,759	+2.177%
2026-05-04	503.5800	506.300000	492.5100	493.5500	-2.829%	2,406,597	+3.572%
2026-05-01	503.3550	521.280000	502.0000	507.9200	+1.353%	2,578,301	+0.642%
2026-04-30	501.9800	507.650000	499.6600	501.1400	-0.707%	3,036,426	+2.003%
2026-04-29	508.2000	509.000000	503.4600	504.7100	-1.093%	1,440,022	+1.282%
2026-04-28	513.0000	515.630000	509.0000	510.2900	-0.090%	2,473,381	+0.174%
2026-04-27	510.2800	512.960000	506.5200	510.7500	+0.088%	1,773,115	+0.084%
2026-04-24	507.2200	510.650000	501.7550	510.3000	+0.441%	1,486,711	+0.172%
2026-04-23	499.0450	508.260000	498.1000	508.0600	+2.717%	1,716,359	+0.614%
2026-04-22	496.4600	501.230000	493.9350	494.6200	-0.044%	1,554,876	+3.348%
2026-04-21	495.5700	498.000000	492.3200	494.8400	-0.664%	1,544,376	+3.302%
2026-04-20	494.6500	501.360000	492.5150	498.1500	+1.203%	1,717,523	+2.616%
2026-04-17	496.5600	497.960000	488.0000	492.2300	-1.400%	3,012,440	+3.850%
2026-04-16	496.7950	500.710000	495.0500	499.2200	+0.257%	1,630,842	+2.396%
2026-04-15	496.4700	499.640000	490.8900	497.9400	-0.342%	1,553,033	+2.659%
2026-04-14	502.5000	503.380000	494.6550	499.6500	-1.812%	1,956,856	+2.308%
2026-04-13	503.6100	509.230000	502.7900	508.8700	+1.137%	2,247,636	+0.454%
2026-04-10	505.9500	506.330000	499.7300	503.1500	-0.030%	1,153,045	+1.596%
2026-04-09	499.4600	507.175000	497.5250	503.3000	+0.563%	1,918,832	+1.566%
2026-04-08	487.9950	500.870000	482.7700	500.4800	+1.191%	2,543,966	+2.138%
2026-04-07	499.7900	500.490000	490.1900	494.5900	-0.977%	1,703,808	+3.354%
2026-04-06	503.6600	503.660000	497.2700	499.4700	-0.623%	1,488,654	+2.344%
2026-04-02	500.0000	502.700000	494.3700	502.6000	+1.776%	2,127,737	+1.707%
2026-04-01	492.8200	494.440000	488.4900	493.8300	-0.389%	2,472,758	+3.513%
2026-03-31	496.1400	500.280000	491.9100	495.7600	-0.701%	2,761,450	+3.110%
2026-03-30	495.8500	503.630000	494.8500	499.2600	+1.657%	2,458,726	+2.388%
2026-03-27	497.6100	498.260000	486.4250	491.1200	-0.882%	2,154,069	+4.085%
2026-03-26	491.2500	500.310000	491.1500	495.4900	+0.640%	3,051,693	+3.167%
2026-03-25	483.1500	492.410000	481.9500	492.3400	+2.605%	2,086,005	+3.827%
2026-03-24	473.9300	486.840000	473.4400	479.8400	+0.374%	3,182,049	+6.531%
2026-03-23	488.8600	490.260000	477.3300	478.0500	-2.069%	2,794,268	+6.930%
2026-03-20	492.9000	495.810000	484.3400	488.1500	-0.337%	6,328,286	+4.718%
2026-03-19	488.6800	491.780000	483.4600	489.8000	+0.252%	2,744,657	+4.365%
2026-03-18	491.4400	494.470000	488.3750	488.5700	-1.109%	2,200,782	+4.628%
2026-03-17	497.4100	500.340000	493.2300	494.0500	-0.675%	2,471,041	+3.467%
2026-03-16	494.2900	498.480000	490.8850	497.4100	+0.707%	2,217,723	+2.768%
2026-03-13	498.0000	500.010000	492.6200	493.9200	+0.716%	2,648,765	+3.494%
2026-03-12	480.3900	492.805000	477.5250	490.4100	+1.840%	2,908,920	+4.235%
2026-03-11	477.1600	482.030000	471.1400	481.5500	+0.755%	2,007,686	+6.153%
2026-03-10	480.7900	483.040000	474.6300	477.9400	-1.174%	2,505,606	+6.955%
2026-03-09	482.6600	486.540000	478.8300	483.6200	-0.231%	2,279,531	+5.699%
2026-03-06	488.0000	488.300000	479.6850	484.7400	-1.086%	2,195,627	+5.454%
2026-03-05	495.5900	497.260000	488.5501	490.0600	-1.829%	3,786,410	+4.310%
2026-03-04	502.2100	503.990000	497.3350	499.1900	-0.496%	2,907,031	+2.402%
2026-03-03	500.0000	503.650000	491.5900	501.6800	-1.504%	3,815,276	+1.894%
2026-03-02	508.0000	510.050000	499.5200	509.3400	+0.248%	3,070,988	+0.361%
2026-02-27	498.2700	509.530000	498.2700	508.0800	+1.920%	3,238,971	+0.610%
2026-02-26	506.8900	510.652300	497.4500	498.5100	-1.920%	1,947,394	+2.542%
2026-02-25	506.8450	509.615000	500.3900	508.2700	+0.847%	3,560,794	+0.573%
2026-02-24	497.8550	504.490000	494.5700	504.0000	+1.166%	2,761,791	+1.425%
2026-02-23	493.5500	500.570000	492.7700	498.1900	+0.338%	2,159,492	+2.607%
2026-02-20	488.2400	498.350000	488.0000	496.5100	+1.306%	3,202,440	+2.955%
2026-02-19	484.9000	490.550000	482.2000	490.1100	+0.995%	3,072,454	+4.299%
2026-02-18	482.8250	488.270000	482.6000	485.2800	+0.635%	2,450,822	+5.337%
2026-02-17	479.1300	483.770000	478.0100	482.2200	+0.254%	2,249,365	+6.006%
2026-02-13	474.1700	488.535000	473.3500	481.0000	+1.721%	4,349,891	+6.274%
2026-02-12	469.9200	477.550000	469.4800	472.8600	+1.144%	3,757,159	+8.104%
2026-02-11	458.4250	467.660000	455.2800	467.5100	+1.520%	2,392,105	+9.341%
2026-02-10	454.3200	464.159900	454.1800	460.5100	+0.914%	2,567,789	+11.003%
2026-02-09	448.1700	457.500000	444.0200	456.3400	+1.807%	3,610,208	+12.017%
2026-02-06	455.8950	457.990000	445.0000	448.2400	-2.491%	3,132,650	+14.042%
2026-02-05	471.0700	474.380000	459.2600	459.6900	-2.882%	3,453,333	+11.201%
2026-02-04	466.2100	477.330000	465.6250	473.3300	+2.105%	3,420,539	+7.997%
2026-02-03	458.3900	466.810000	458.2800	463.5700	+0.741%	2,912,179	+10.270%
2026-02-02	459.3500	462.370000	458.0000	460.1600	+0.698%	2,191,700	+11.087%
2026-01-30	452.6300	457.370000	451.5925	456.9700	+0.433%	2,816,396	+11.863%
2026-01-29	452.9100	456.040000	448.1600	455.0000	+0.775%	2,716,567	+12.347%
2026-01-28	452.6800	453.490000	449.0000	451.5000	-0.338%	2,281,251	+13.218%
2026-01-27	455.0300	457.000000	452.4400	453.0300	-0.440%	1,929,307	+12.836%
2026-01-26	452.6300	455.580000	452.1520	455.0300	+0.766%	1,945,497	+12.340%
2026-01-23	443.2400	451.980000	443.0650	451.5700	+1.331%	1,639,258	+13.201%
2026-01-22	439.8500	447.290000	439.8500	445.6400	+1.432%	2,213,870	+14.707%
2026-01-21	433.4700	440.950000	433.0300	439.3500	+1.431%	2,706,117	+16.349%
2026-01-20	434.3200	434.910000	429.1700	433.1500	-1.324%	2,958,279	+18.015%
2026-01-16	439.4600	440.530000	435.6600	438.9600	-0.245%	3,297,013	+16.453%
2026-01-15	441.7800	444.000000	437.7400	440.0400	+0.014%	2,336,560	+16.167%
2026-01-14	441.8300	444.360000	437.9000	439.9800	-0.659%	2,542,396	+16.183%
2026-01-13	443.9700	444.670000	440.0900	442.9000	-0.165%	1,788,481	+15.417%
2026-01-12	442.3800	445.980000	439.3900	443.6300	-0.101%	2,284,904	+15.227%
2026-01-09	437.8200	445.045000	437.1700	444.0800	+0.998%	1,765,345	+15.110%
2026-01-08	433.4350	442.430000	432.4100	439.6900	+1.278%	2,796,681	+16.259%
2026-01-07	436.9100	439.020000	432.8868	434.1400	-0.691%	2,322,435	+17.745%
2026-01-06	434.0700	438.995000	433.4600	437.1600	+0.937%	2,359,823	+16.932%
2026-01-05	425.6100	433.990000	424.0700	433.1000	+0.930%	2,617,887	+18.028%
2026-01-02	426.2800	430.810000	422.0800	429.1100	+0.638%	2,202,277	+19.126%
2025-12-31	427.1100	429.000000	426.2800	426.3900	-0.460%	1,569,174	+19.886%
2025-12-30	424.0000	429.460000	423.4000	428.3600	+0.427%	1,501,973	+19.334%
2025-12-29	423.8500	427.300000	423.7500	426.5400	+0.417%	2,240,370	+19.843%
2025-12-26	425.4000	426.000000	423.4100	424.7700	-0.031%	1,328,169	+20.343%
2025-12-24	424.6050	426.630000	424.1350	424.9000	-0.047%	830,136	+20.306%
2025-12-23	423.6000	425.330000	423.0000	425.1000	+0.375%	1,656,550	+20.249%
2025-12-22	421.5550	425.290000	420.5300	423.5100	+0.494%	2,353,968	+20.701%
2025-12-19	418.0300	423.390000	417.1900	421.4300	+0.582%	6,048,487	+21.297%
2025-12-18	421.5300	424.480000	418.4700	418.9900	-0.793%	3,370,783	+22.003%
2025-12-17	423.0000	424.410000	420.7800	422.3400	-0.276%	4,766,389	+21.035%
2025-12-16	418.5300	424.450000	414.9000	423.5100	+1.564%	3,960,542	+20.701%
2025-12-15	417.4250	421.510000	410.0000	416.9900	+0.180%	4,798,106	+22.588%
2025-12-12	406.7500	418.020000	406.7500	416.2400	+3.209%	4,726,840	+22.809%
2025-12-11	395.2400	404.290000	394.8700	403.3000	+2.704%	3,272,477	+26.749%
2025-12-10	389.6200	394.350000	389.0000	392.6800	+0.589%	5,121,711	+30.177%
2025-12-09	391.2100	396.830000	390.1000	390.3800	+0.257%	3,574,650	+30.944%
2025-12-08	398.7600	399.420000	387.7800	389.3800	-2.550%	4,569,850	+31.280%
2025-12-05	403.9600	404.608800	398.9300	399.5700	-1.030%	3,183,625	+27.933%
2025-12-04	407.6050	408.730000	401.9300	403.7300	-1.325%	2,859,902	+26.614%
2025-12-03	408.3400	411.015600	406.0000	409.1500	+0.088%	1,957,606	+24.937%
2025-12-02	408.0000	411.320000	404.2700	408.7900	+0.405%	2,139,769	+25.047%
2025-12-01	410.0200	411.565000	406.7200	407.1400	-0.775%	2,075,233	+25.554%
2025-11-28	407.8200	411.580000	406.4650	410.3200	+0.593%	1,160,830	+24.581%
2025-11-26	407.5000	410.490000	407.0250	407.9000	+0.012%	2,591,627	+25.320%
2025-11-25	411.6700	412.870000	406.0900	407.8500	+0.044%	3,580,072	+25.335%
2025-11-24	410.2400	412.455000	406.7100	407.6700	-1.228%	4,038,299	+25.391%
2025-11-21	407.3800	416.420000	406.4200	412.7400	+1.035%	3,100,121	+23.850%
2025-11-20	414.6000	415.950000	408.2100	408.5100	-1.135%	2,723,627	+25.133%
2025-11-19	414.7300	416.070000	410.7300	413.2000	-0.367%	2,635,582	+23.712%
2025-11-18	418.7250	419.380000	413.6500	414.7200	-0.749%	2,586,796	+23.259%
2025-11-17	421.6100	423.380000	417.5600	417.8500	-1.308%	2,249,330	+22.336%
2025-11-14	428.6400	430.100000	423.0700	423.3900	-1.225%	2,469,911	+20.735%
2025-11-13	427.2000	429.000000	420.9200	428.6400	-0.075%	2,873,668	+19.256%
2025-11-12	428.0000	431.560000	424.8950	428.9600	+0.541%	2,592,959	+19.167%
2025-11-11	425.7400	428.400000	421.9401	426.6500	+1.422%	2,477,834	+19.812%
2025-11-10	420.5200	422.170000	415.9200	420.6700	+0.038%	2,624,532	+21.516%
2025-11-07	417.0000	422.820000	414.0000	420.5100	+1.250%	2,563,316	+21.562%
2025-11-06	416.3500	419.485000	413.5900	415.3200	-0.696%	3,444,026	+23.081%
2025-11-05	416.2900	419.790000	415.0000	418.2300	+0.069%	3,076,401	+22.225%
2025-11-04	416.1700	421.320000	414.0000	417.9400	+1.397%	3,483,524	+22.309%
2025-11-03	422.2500	422.250000	409.0000	412.1800	-1.463%	4,908,125	+24.019%
2025-10-31	425.0000	426.405000	414.4700	418.3000	-2.701%	4,072,953	+22.204%
2025-10-30	432.4500	435.190000	428.6100	429.9100	-0.486%	3,635,314	+18.904%
2025-10-29	438.7900	439.440000	431.2200	432.0100	-2.419%	4,087,235	+18.326%
2025-10-28	445.4650	447.220000	441.9900	442.7200	-0.472%	2,110,529	+15.463%
2025-10-27	447.6500	450.145000	444.2600	444.8200	-0.265%	2,337,828	+14.918%
2025-10-24	449.5400	450.400000	445.5900	446.0000	-0.907%	1,593,424	+14.614%
2025-10-23	452.5800	452.670000	448.6600	450.0800	+0.036%	1,526,952	+13.575%
2025-10-22	450.3300	455.075000	447.7500	449.9200	-0.036%	1,856,806	+13.616%
2025-10-21	450.5500	452.453100	448.3800	450.0800	-0.328%	1,766,104	+13.575%
2025-10-20	452.3600	455.240000	449.7100	451.5600	+0.149%	1,895,917	+13.203%
2025-10-17	444.2000	451.330000	442.8900	450.8900	+1.497%	2,365,290	+13.371%
2025-10-16	452.0400	452.470000	440.9500	444.2400	-1.591%	3,034,026	+15.068%
2025-10-15	459.0300	461.530000	450.7900	451.4200	-1.705%	1,838,094	+13.238%
2025-10-14	453.2500	462.070000	453.0675	459.2500	+0.572%	1,664,829	+11.308%
2025-10-13	456.5600	459.795000	455.0000	456.6400	+0.621%	1,287,387	+11.944%
2025-10-10	458.0700	463.040000	452.9200	453.8200	-0.947%	2,038,864	+12.639%
2025-10-09	467.8500	470.000000	457.5100	458.1600	-2.067%	1,500,040	+11.572%
2025-10-08	470.3100	471.690000	467.5300	467.8300	-0.540%	1,208,561	+9.266%
2025-10-07	468.1000	470.570000	465.8900	470.3700	+0.388%	1,283,351	+8.676%
2025-10-06	466.7300	470.565000	465.0950	468.5500	+0.390%	1,539,321	+9.098%
2025-10-03	467.0200	469.430000	463.0000	466.7300	-0.586%	1,250,654	+9.524%
2025-10-02	463.4300	470.285000	462.9500	469.4800	+0.572%	1,677,562	+8.882%
2025-10-01	472.7800	475.077208	460.8000	466.8100	-1.724%	2,286,159	+9.505%
2025-09-30	473.7000	478.780000	473.2300	475.0000	-0.313%	2,171,280	+7.617%
2025-09-29	474.7400	476.710000	471.4000	476.4900	+0.438%	1,859,873	+7.280%
2025-09-26	472.7300	475.156900	470.7200	474.4100	+0.133%	1,476,401	+7.751%
2025-09-25	474.1300	476.350000	469.9100	473.7800	-0.074%	1,536,846	+7.894%
2025-09-24	479.6000	481.735000	473.3200	474.1300	-1.211%	1,579,448	+7.814%
2025-09-23	478.4200	482.970000	474.6500	479.9400	+0.456%	1,462,920	+6.509%
2025-09-22	476.9800	478.680000	474.2900	477.7600	-0.261%	1,562,741	+6.995%
2025-09-19	477.5050	480.880000	474.0000	479.0100	+0.632%	3,742,089	+6.716%
2025-09-18	478.8900	479.940000	471.2950	476.0000	-0.804%	1,650,959	+7.391%
2025-09-17	473.9000	481.380000	472.0100	479.8600	+1.780%	1,698,954	+6.527%
2025-09-16	476.4400	478.435000	470.9000	471.4700	-1.103%	1,470,549	+8.423%
2025-09-15	481.3800	483.300000	475.5200	476.7300	-1.102%	1,130,753	+7.226%
2025-09-12	479.1600	483.915000	479.1400	482.0400	-0.321%	2,069,712	+6.045%
2025-09-11	472.9100	484.440000	472.4800	483.5900	+2.304%	1,907,357	+5.705%
2025-09-10	472.9300	474.932000	469.4850	472.7000	-0.156%	1,551,574	+8.140%
2025-09-09	473.1200	474.520000	470.3800	473.4400	-0.251%	2,966,407	+7.971%
2025-09-08	469.6600	475.070000	466.6000	474.6300	+1.088%	1,677,227	+7.701%
2025-09-05	471.1500	475.050000	466.5900	469.5200	-0.608%	1,066,225	+8.873%
2025-09-04	470.7600	472.930000	468.6100	472.3900	+0.129%	1,660,620	+8.211%
2025-09-03	471.8100	474.230000	470.0000	471.7800	-0.498%	1,617,964	+8.351%
2025-09-02	477.1700	477.170000	472.5000	474.1400	-0.868%	1,262,546	+7.812%
2025-08-29	482.1750	483.320000	477.0000	478.2900	-0.801%	2,058,214	+6.877%
2025-08-28	482.5600	483.010000	479.1300	482.1500	-0.116%	2,579,179	+6.021%
2025-08-27	480.1600	483.820000	479.3750	482.7100	+0.164%	2,259,643	+5.898%
2025-08-26	476.2900	482.090000	475.0100	481.9200	+0.852%	1,699,531	+6.072%
2025-08-25	481.9200	483.999900	476.6800	477.8500	-0.793%	1,151,854	+6.975%
2025-08-22	484.0600	485.730000	479.6900	481.6700	+0.200%	1,782,492	+6.127%
2025-08-21	481.4000	482.910000	480.0500	480.7100	-0.342%	1,263,490	+6.339%
2025-08-20	482.7900	486.380000	480.5000	482.3600	+0.508%	1,160,981	+5.975%
2025-08-19	478.4700	482.820000	476.5450	479.9200	+0.295%	1,512,394	+6.514%
2025-08-18	480.4300	481.050000	477.1600	478.5100	-0.327%	1,218,071	+6.827%
2025-08-15	480.8800	482.670000	478.5750	480.0800	+0.513%	1,951,311	+6.478%
2025-08-14	475.7100	478.600000	472.6200	477.6300	+0.420%	1,545,452	+7.024%
2025-08-13	474.5700	476.150000	468.5000	475.6300	+0.507%	1,797,869	+7.474%
2025-08-12	470.5000	474.480000	469.9400	473.2300	+0.606%	1,347,707	+8.019%
2025-08-11	471.1000	473.430000	466.1300	470.3800	-0.432%	1,069,158	+8.674%
2025-08-08	469.0000	473.390000	468.6900	472.4200	+0.637%	939,268	+8.205%
2025-08-07	473.3300	475.790000	467.4850	469.4300	-0.435%	1,090,515	+8.894%
2025-08-06	471.7700	473.380000	467.9500	471.4800	+0.349%	1,275,905	+8.420%
2025-08-05	467.9400	471.035000	465.9700	469.8400	+0.522%	1,691,004	+8.799%
2025-08-04	459.8600	468.490000	459.8600	467.4000	+1.739%	1,684,882	+9.367%
2025-08-01	458.3300	462.510000	449.3200	459.4100	-0.185%	2,219,355	+11.269%
2025-07-31	458.4100	467.600000	458.4100	460.2600	-1.280%	2,228,608	+11.063%
2025-07-30	471.4000	472.335000	465.2600	466.2300	-1.120%	1,301,638	+9.641%
2025-07-29	469.8950	471.670000	467.2500	471.5100	+0.866%	1,386,154	+8.413%
2025-07-28	468.7500	471.350000	466.0100	467.4600	-1.148%	1,283,683	+9.353%
2025-07-25	472.4400	473.660000	468.5700	472.8900	+0.297%	1,212,138	+8.097%
2025-07-24	466.6400	472.160000	462.4400	471.4900	+0.319%	1,383,213	+8.418%
2025-07-23	473.4700	474.200000	469.7000	469.9900	-0.430%	1,193,855	+8.764%
2025-07-22	470.4300	476.380000	468.9100	472.0200	+0.338%	1,405,497	+8.296%
2025-07-21	465.0100	476.230000	464.2219	470.4300	+1.166%	1,797,727	+8.662%
2025-07-18	463.8900	465.470000	461.0300	465.0100	+0.806%	2,267,611	+9.929%
2025-07-17	458.8500	462.120000	457.0650	461.2900	+0.352%	1,514,971	+10.815%
2025-07-16	460.5000	462.540000	456.0000	459.6700	-0.193%	1,438,233	+11.206%
2025-07-15	468.1700	469.260000	460.0700	460.5600	-1.753%	1,263,854	+10.991%
2025-07-14	468.4300	470.000000	466.3000	468.7800	-0.006%	1,133,100	+9.045%
2025-07-11	469.0100	469.620000	464.4800	468.8100	-0.325%	1,326,472	+9.038%
2025-07-10	472.0400	472.215000	469.0500	470.3400	-0.197%	2,238,529	+8.683%
2025-07-09	472.4100	476.464900	467.5600	471.2700	+0.281%	1,522,499	+8.469%
2025-07-08	468.3800	471.790000	467.5250	469.9500	+0.077%	1,627,633	+8.773%
2025-07-07	472.3650	473.700000	467.7900	469.5900	-1.260%	2,099,504	+8.857%
2025-07-03	476.6200	477.210200	474.0000	475.5800	-0.333%	952,721	+7.486%
2025-07-02	476.0300	478.720000	474.4400	477.1700	+0.088%	1,423,140	+7.127%
2025-07-01	469.7900	477.840000	468.9700	476.7500	+1.613%	1,856,437	+7.222%
2025-06-30	466.2000	470.040000	463.5500	469.1800	+1.162%	1,856,256	+8.952%
2025-06-27	464.5350	467.374700	461.8500	463.7900	-0.144%	2,643,151	+10.218%
2025-06-26	460.8200	466.435000	458.5100	464.4600	+0.926%	1,982,990	+10.059%
2025-06-25	461.7300	463.820000	459.7300	460.2000	-0.639%	1,608,895	+11.078%
2025-06-24	460.8700	463.930000	458.8900	463.1600	+0.742%	1,470,666	+10.368%
2025-06-23	457.3100	460.060000	452.9500	459.7500	+0.853%	1,611,036	+11.187%
2025-06-20	462.4900	463.244100	455.3800	455.8600	-0.619%	4,365,028	+12.135%
2025-06-18	460.9000	462.430000	458.2700	458.7000	-0.477%	1,223,232	+11.441%
2025-06-17	465.0700	465.569900	460.2000	460.9000	-1.222%	1,272,831	+10.909%
2025-06-16	466.8100	469.560000	464.8800	466.6000	+0.133%	1,586,511	+9.554%
2025-06-13	470.6400	472.890000	465.1300	465.9800	-0.967%	1,415,831	+9.700%
2025-06-12	468.4200	472.145000	466.4600	470.5300	+0.425%	1,572,760	+8.639%
2025-06-11	473.7450	474.535000	467.3850	468.5400	-1.476%	2,734,175	+9.101%
2025-06-10	472.3900	476.000000	471.7400	475.5600	+0.718%	1,859,638	+7.490%
2025-06-09	472.1650	475.940000	468.1000	472.1700	-0.114%	1,616,184	+8.262%
2025-06-06	473.4000	475.230000	471.2520	472.7100	+0.521%	1,352,754	+8.138%
2025-06-05	474.0000	474.883100	469.3300	470.2600	-0.741%	1,680,570	+8.702%
2025-06-04	471.1400	475.475000	468.9650	473.7700	+0.413%	2,092,877	+7.896%
2025-06-03	462.3100	472.280000	462.0000	471.8200	+1.561%	2,606,559	+8.342%
2025-06-02	465.1650	466.350000	461.3200	464.5700	-0.644%	1,865,696	+10.033%
2025-05-30	466.5500	469.100000	460.6200	467.5800	+0.754%	4,344,892	+9.325%
2025-05-29	463.9500	464.957700	461.1400	464.0800	+0.339%	1,306,844	+10.149%
2025-05-28	466.1100	467.045000	462.1000	462.5100	-1.163%	2,692,904	+10.523%
2025-05-27	463.2600	468.130000	462.5055	467.9500	+1.972%	3,330,804	+9.238%
2025-05-23	453.5700	460.470000	453.5700	458.9000	-0.022%	1,627,136	+11.392%
2025-05-22	456.0800	459.110000	453.6250	459.0000	+0.768%	1,654,382	+11.368%
2025-05-21	456.7200	459.085000	453.7900	455.5000	-0.946%	1,867,558	+12.224%
2025-05-20	461.3600	461.710000	457.8600	459.8500	-0.104%	1,329,671	+11.162%
2025-05-19	457.7700	461.650000	455.3000	460.3300	+0.559%	1,640,507	+11.046%
2025-05-16	455.7600	458.360000	451.9550	457.7700	+0.782%	1,850,524	+11.667%
2025-05-15	445.9700	455.000000	445.9700	454.2200	+1.850%	2,279,549	+12.540%
2025-05-14	447.2300	448.670000	439.5700	445.9700	-1.043%	1,941,350	+14.622%
2025-05-13	454.3000	455.960000	450.0900	450.6700	-0.825%	1,666,379	+13.427%
2025-05-12	456.4700	458.000000	452.3700	454.4200	+0.389%	1,945,023	+12.491%
2025-05-09	455.0300	455.030000	450.5600	452.6600	-0.126%	1,058,926	+12.928%
2025-05-08	449.9300	458.000000	449.5300	453.2300	+0.794%	1,626,400	+12.786%
2025-05-07	447.9700	454.220000	444.9000	449.6600	+0.584%	1,573,910	+13.681%
2025-05-06	452.8550	453.530000	446.2400	447.0500	-1.202%	1,441,332	+14.345%
2025-05-05	453.0000	455.490000	450.1400	452.4900	-0.541%	1,462,273	+12.970%
2025-05-02	453.7000	457.140000	452.1100	454.9500	+1.540%	1,548,579	+12.360%
2025-05-01	437.4400	450.610000	433.1450	448.0500	-1.143%	2,540,397	+14.090%
2025-04-30	449.3650	455.270000	444.9200	453.2300	+0.588%	2,670,418	+12.786%
2025-04-29	448.8400	452.347700	446.7700	450.5800	+0.576%	1,214,237	+13.449%
2025-04-28	448.6500	450.890000	444.1700	448.0000	-0.089%	1,644,902	+14.103%
2025-04-25	447.9200	449.350000	443.1000	448.4000	-0.251%	1,866,598	+14.001%
2025-04-24	447.0800	451.130000	442.0700	449.5300	+0.295%	2,114,487	+13.714%
2025-04-23	454.3900	457.810000	445.5000	448.2100	-1.408%	1,973,407	+14.049%
2025-04-22	448.2900	455.260000	447.3500	454.6100	+2.424%	1,458,629	+12.444%
2025-04-21	450.5400	452.470000	440.2650	443.8500	-1.829%	1,303,436	+15.170%
2025-04-17	451.3600	455.160000	449.6900	452.1200	+0.922%	1,730,215	+13.063%
2025-04-16	450.5100	454.830000	445.2456	447.9900	-0.661%	1,828,949	+14.105%
2025-04-15	449.3700	454.510000	447.9400	450.9700	+1.108%	2,321,026	+13.351%
2025-04-14	443.0900	448.130000	441.7500	446.0300	+0.951%	1,897,990	+14.607%
2025-04-11	437.3150	449.625000	432.7100	441.8300	+2.304%	3,343,266	+15.696%
2025-04-10	440.3700	444.525000	427.0950	431.8800	-3.159%	4,238,951	+18.362%
2025-04-09	414.1600	448.330000	412.9700	445.9700	+7.897%	4,103,289	+14.622%
2025-04-08	430.7600	433.059000	408.6500	413.3300	-2.942%	3,780,849	+23.674%
2025-04-07	429.0900	441.560000	417.8300	425.8600	-2.763%	4,159,539	+20.035%
2025-04-04	464.3600	470.000000	437.1200	437.9600	-6.263%	4,431,105	+16.718%
2025-04-03	466.5600	472.010000	464.9900	467.2200	-0.536%	2,445,217	+9.409%
2025-04-02	462.9000	470.310000	462.4000	469.7400	+0.567%	1,527,659	+8.822%
2025-04-01	462.0000	467.505000	460.7750	467.0900	+0.311%	1,544,564	+9.439%
2025-03-31	458.8700	468.040000	458.4100	465.6400	+1.422%	2,373,378	+9.780%
2025-03-28	466.5300	466.600000	458.7900	459.1100	-1.209%	1,334,716	+11.342%
2025-03-27	461.9900	466.650000	459.4300	464.7300	+0.715%	1,493,262	+9.995%
2025-03-26	457.4500	463.100000	456.9800	461.4300	+0.870%	1,420,875	+10.782%
2025-03-25	458.9400	458.990000	454.9800	457.4500	-0.357%	1,960,173	+11.746%
2025-03-24	457.1200	461.900000	455.0200	459.0900	+0.166%	1,915,000	+11.346%
2025-03-21	453.7400	458.630000	449.3800	458.3300	+0.127%	3,955,801	+11.531%
2025-03-20	456.1050	460.010000	455.2300	457.7500	-0.435%	2,272,990	+11.672%
2025-03-19	459.0000	461.570000	454.8950	459.7500	-0.208%	3,747,038	+11.187%
2025-03-18	464.1100	464.800000	457.7300	460.7100	+0.087%	1,645,293	+10.955%
2025-03-17	452.3400	462.280000	452.3400	460.3100	+1.056%	1,631,805	+11.051%
2025-03-14	454.5550	458.000000	452.8500	455.5000	+0.494%	1,771,824	+12.224%
2025-03-13	449.4400	455.348000	447.5000	453.2600	+0.463%	2,157,355	+12.779%
2025-03-12	453.3100	454.950000	448.8200	451.1700	-0.639%	2,422,484	+13.301%
2025-03-11	461.6500	461.900000	451.1200	454.0700	-1.729%	2,736,847	+12.577%
2025-03-10	465.9900	471.180000	458.0200	462.0600	-1.431%	2,651,925	+10.631%
2025-03-07	466.1700	470.000000	463.4200	468.7700	+0.560%	1,778,827	+9.047%
2025-03-06	466.6900	470.150000	463.3500	466.1600	-0.446%	2,607,494	+9.658%
2025-03-05	461.9300	470.420000	460.5500	468.2500	+1.496%	2,198,181	+9.168%
2025-03-04	468.6000	469.280000	459.8800	461.3500	-0.195%	4,315,536	+10.801%
2025-03-03	469.1000	472.234600	460.9800	462.2500	-1.028%	2,151,383	+10.585%
2025-02-28	465.0700	468.340000	460.6300	467.0500	+1.471%	2,187,991	+9.449%
2025-02-27	463.5400	468.230000	459.8800	460.2800	-0.275%	1,811,587	+11.058%
2025-02-26	466.3600	467.510000	461.2700	461.5500	-1.271%	1,516,037	+10.753%
2025-02-25	459.2900	468.990000	459.2900	467.4900	+1.954%	2,063,121	+9.346%
2025-02-24	459.0100	464.200000	456.0200	458.5300	+0.116%	1,848,413	+11.482%
2025-02-21	463.5800	465.166700	457.5200	458.0000	-0.844%	1,620,624	+11.611%
2025-02-20	459.7000	462.130000	458.4001	461.9000	-0.037%	1,290,825	+10.669%
2025-02-19	460.8200	465.635000	460.1200	462.0700	-0.807%	1,585,592	+10.628%
2025-02-18	454.8700	466.030000	450.0500	465.8300	+1.932%	2,703,894	+9.735%
2025-02-14	461.0500	464.104800	456.7000	457.0000	-0.878%	1,658,736	+11.856%
2025-02-13	457.5600	462.600000	457.3800	461.0500	+0.543%	2,202,942	+10.873%
2025-02-12	457.3200	460.140000	454.5450	458.5600	-0.473%	1,418,512	+11.475%
2025-02-11	460.2500	462.540000	459.3200	460.7400	-0.026%	1,298,033	+10.948%
2025-02-10	454.8200	461.120000	453.4000	460.8600	+1.277%	1,557,408	+10.919%
2025-02-07	456.5400	458.160000	452.5000	455.0500	-1.222%	1,612,130	+12.335%
2025-02-06	450.0300	461.510000	450.0000	460.6800	+1.538%	2,345,584	+10.962%
2025-02-05	453.4000	455.070000	450.9100	453.7000	-0.242%	2,619,166	+12.669%

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

LIN
Linde plc
stock NASDAQ