Linde

AI Score

XX

Unlock

466.95
1.31 (0.28%)
At close: Apr 01, 2025, 3:59 PM
465.92
-0.22%
After-hours: Apr 01, 2025, 07:59 PM EDT

Linde Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 458.87 468.04 458.41 465.64 6.53 1.42% 2,339,760
Mar 28, 2025 466.53 466.60 458.79 459.11 -5.62 -1.21% 1,334,716
Mar 27, 2025 461.99 466.65 459.43 464.73 3.30 0.72% 1,493,300
Mar 26, 2025 457.45 463.10 456.98 461.43 3.98 0.87% 1,598,026
Mar 25, 2025 458.94 458.99 454.98 457.45 -1.64 -0.36% 2,002,532
Mar 24, 2025 457.12 461.90 455.02 459.09 0.76 0.17% 2,049,568
Mar 21, 2025 453.74 458.63 449.38 458.33 0.58 0.13% 4,969,941
Mar 20, 2025 456.11 460.01 455.23 457.75 -2.00 -0.44% 2,298,100
Mar 19, 2025 459.00 461.57 454.90 459.75 -0.96 -0.21% 4,051,469
Mar 18, 2025 464.11 464.80 457.73 460.71 0.40 0.09% 2,023,019
Mar 17, 2025 452.34 462.28 452.34 460.31 4.81 1.06% 1,890,240
Mar 14, 2025 454.56 458.00 452.85 455.50 2.24 0.49% 1,912,021
Mar 13, 2025 449.44 455.35 447.50 453.26 2.09 0.46% 2,213,633
Mar 12, 2025 453.31 454.95 448.82 451.17 -2.90 -0.64% 2,652,654
Mar 11, 2025 461.65 461.90 451.12 454.07 -7.99 -1.73% 2,845,743
Mar 10, 2025 465.99 471.18 458.02 462.06 -6.71 -1.43% 3,129,441
Mar 7, 2025 466.17 470.00 463.42 468.77 2.61 0.56% 1,824,011
Mar 6, 2025 466.69 470.15 463.35 466.16 -2.09 -0.45% 3,712,100
Mar 5, 2025 461.93 470.42 460.55 468.25 6.90 1.50% 2,385,768
Mar 4, 2025 468.60 469.28 459.88 461.35 -0.90 -0.19% 5,027,155
Mar 3, 2025 469.10 472.23 460.98 462.25 -4.80 -1.03% 3,072,964
Feb 28, 2025 465.07 468.34 460.63 467.05 6.77 1.47% 2,332,945
Feb 27, 2025 463.54 468.23 459.88 460.28 -1.27 -0.28% 2,071,026
Feb 26, 2025 466.36 467.51 461.27 461.55 -5.94 -1.27% 1,576,105
Feb 25, 2025 459.29 468.99 459.29 467.49 8.96 1.95% 2,342,221
Feb 24, 2025 459.01 464.20 456.02 458.53 0.53 0.12% 2,108,438
Feb 21, 2025 463.58 465.17 457.52 458.00 -3.90 -0.84% 1,939,600
Feb 20, 2025 459.70 462.13 458.40 461.90 -0.17 -0.04% 1,335,404
Feb 19, 2025 460.82 465.64 460.12 462.07 -3.76 -0.81% 1,884,034
Feb 18, 2025 454.87 466.03 450.05 465.83 8.83 1.93% 2,808,528
Feb 14, 2025 461.05 464.10 456.70 457.00 -4.05 -0.88% 1,705,911
Feb 13, 2025 457.56 462.60 457.38 461.05 2.49 0.54% 2,265,301
Feb 12, 2025 457.32 460.14 454.55 458.56 -2.18 -0.47% 1,695,200
Feb 11, 2025 460.25 462.54 459.32 460.74 -0.12 -0.03% 1,587,791
Feb 10, 2025 454.82 461.12 453.40 460.86 5.81 1.28% 1,876,700
Feb 7, 2025 456.54 458.16 452.50 455.05 -5.63 -1.22% 1,668,297
Feb 6, 2025 450.03 461.51 450.00 460.68 6.98 1.54% 2,423,313
Feb 5, 2025 453.40 455.07 450.91 453.70 -1.10 -0.24% 2,696,917
Feb 4, 2025 455.94 458.83 452.83 454.80 0.59 0.13% 2,504,031
Feb 3, 2025 445.03 454.81 440.46 454.21 8.09 1.81% 2,701,200
Jan 31, 2025 444.42 448.17 438.64 446.12 -0.26 -0.06% 2,820,700
Jan 30, 2025 439.00 449.67 439.00 446.38 8.06 1.84% 2,545,904
Jan 29, 2025 435.22 439.02 434.49 438.32 2.81 0.65% 2,631,137
Jan 28, 2025 440.00 440.41 435.24 435.51 -3.98 -0.91% 2,158,432
Jan 27, 2025 438.34 441.40 434.99 439.49 0.24 0.05% 2,833,438
Jan 24, 2025 442.87 443.37 439.04 439.25 -1.58 -0.36% 1,547,800
Jan 23, 2025 442.72 443.14 440.43 440.83 -1.77 -0.40% 1,811,300
Jan 22, 2025 445.67 448.69 442.47 442.60 0.14 0.03% 2,644,136
Jan 21, 2025 439.67 444.07 439.44 442.46 6.46 1.48% 2,281,956
Jan 17, 2025 440.00 440.00 433.53 436.00 3.51 0.81% 2,412,200