tiprankstipranks
Trending News
More News >
Linde Plc (LIN)
:LIN
US Market
Advertisement

Linde (LIN) Historical Prices

Compare
2,751 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
445.47
447.22
441.99
442.72
442.72
-0.47%
2,071,159
1.21
Oct 27, 2025
447.65
450.15
444.26
444.82
444.82
-0.26%
2,337,358
1.38
Oct 24, 2025
449.54
450.40
445.59
446.00
446.00
-0.91%
1,593,424
0.94
Oct 23, 2025
452.58
452.67
448.66
450.08
450.08
+0.04%
1,526,952
0.90
Oct 22, 2025
450.33
455.08
447.75
449.92
449.92
-0.04%
1,856,806
1.11
Oct 21, 2025
450.55
452.45
448.38
450.08
450.08
-0.33%
1,766,104
1.06
Oct 20, 2025
452.36
455.24
449.71
451.56
451.56
+0.15%
1,894,614
1.14
Oct 17, 2025
444.20
451.33
442.89
450.89
450.89
+1.50%
2,365,290
1.43
Oct 16, 2025
452.04
452.47
440.95
444.24
444.24
-1.59%
3,034,026
1.85
Oct 15, 2025
459.03
461.53
450.79
451.42
451.42
-1.70%
1,838,094
1.12
Oct 14, 2025
453.25
462.07
453.07
459.25
459.25
+0.57%
1,664,829
1.02
Oct 13, 2025
456.56
459.80
455.00
456.64
456.64
+0.62%
1,287,387
0.79
Oct 10, 2025
458.07
463.04
452.92
453.82
453.82
-0.95%
2,038,864
1.26
Oct 09, 2025
467.85
470.00
457.51
458.16
458.16
-2.07%
1,500,040
0.93
Oct 08, 2025
470.31
471.69
467.53
467.83
467.83
-0.54%
1,208,561
0.74
Oct 07, 2025
468.10
470.57
465.89
470.37
470.37
+0.39%
1,283,351
0.78
Oct 06, 2025
466.73
470.57
465.10
468.55
468.55
+0.39%
1,539,321
0.94
Oct 03, 2025
467.02
469.43
463.00
466.73
466.73
-0.59%
1,250,654
0.76
Oct 02, 2025
463.43
470.29
462.95
469.48
469.48
+0.57%
1,677,562
1.02
Oct 01, 2025
472.78
475.08
460.80
466.81
466.81
-1.72%
2,286,159
1.41
Sep 30, 2025
473.70
478.78
473.23
475.00
475.00
-0.31%
2,171,280
1.34
Sep 29, 2025
474.74
476.71
471.40
476.49
476.49
+0.44%
1,859,873
1.15
Sep 26, 2025
472.73
475.16
470.72
474.41
474.41
+0.13%
1,476,401
0.90
Sep 25, 2025
474.13
476.35
469.91
473.78
473.78
-0.07%
1,536,846
0.93
Sep 24, 2025
479.60
481.74
473.32
474.13
474.13
-1.21%
1,579,448
0.96
Sep 23, 2025
478.42
482.97
474.65
479.94
479.94
+0.46%
1,462,920
0.89
Sep 22, 2025
476.98
478.68
474.29
477.76
477.76
-0.26%
1,562,741
0.95
Sep 19, 2025
477.51
480.88
474.00
479.01
479.01
+0.63%
3,742,089
2.26
Sep 18, 2025
478.89
479.94
471.30
476.00
476.00
-0.80%
1,650,959
1.00
Sep 17, 2025
473.90
481.38
472.01
479.86
479.86
+1.78%
1,698,954
1.03
Sep 16, 2025
476.44
478.44
470.90
471.47
471.47
-1.10%
1,470,549
0.89
Sep 15, 2025
481.38
483.30
475.52
476.73
476.73
-1.10%
1,130,753
0.69
Sep 12, 2025
479.16
483.92
479.14
482.04
482.04
-0.32%
2,069,712
1.26
Sep 11, 2025
472.91
484.44
472.48
483.59
483.59
+2.30%
1,907,357
1.15
Sep 10, 2025
472.93
474.93
469.49
472.70
472.70
-0.16%
1,551,574
0.93
Sep 09, 2025
473.12
474.52
470.38
473.44
473.44
-0.25%
2,966,407
1.81
Sep 08, 2025
469.66
475.07
466.60
474.63
474.63
+1.09%
1,677,227
1.03
Sep 05, 2025
471.15
475.05
466.59
469.52
469.52
-0.61%
1,066,225
0.65
Sep 04, 2025
470.76
472.93
468.61
472.39
472.39
+0.45%
1,660,620
1.01
Sep 03, 2025
471.81
474.23
470.00
471.78
470.28
-0.18%
1,617,964
0.97
Sep 02, 2025
477.17
477.17
472.50
474.14
472.63
-0.55%
1,262,546
0.75
Aug 29, 2025
482.18
483.32
477.00
478.29
476.77
-0.48%
2,058,214
1.20
Aug 28, 2025
482.56
483.01
479.13
482.15
480.62
+0.20%
2,579,179
1.52
Aug 27, 2025
480.16
483.82
479.38
482.71
481.18
+0.48%
2,259,643
1.33
Aug 26, 2025
476.29
482.09
475.01
481.92
480.39
+1.17%
1,699,531
0.99
Aug 25, 2025
481.92
484.00
476.68
477.85
476.33
-0.48%
1,151,854
0.66
Aug 22, 2025
484.06
485.73
479.69
481.67
480.14
+0.52%
1,782,492
1.03
Aug 21, 2025
481.40
482.91
480.05
480.71
479.18
-0.02%
1,263,490
0.73
Aug 20, 2025
482.79
486.38
480.50
482.36
480.83
+0.83%
1,160,981
0.67
Aug 19, 2025
478.47
482.82
476.55
479.92
478.39
+0.61%
1,512,394
0.87
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis