Linde plc Ordinary Shares (LIN) Historical Stock Data
452.66 ↓0.57 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIN is up 0.06% a day on average. There have been 18 days where Linde plc Ordinary Shares closed green and 12 days where LIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 455.03 | 452.66 | ↓$2.37 (-0.52%) | 450.56 | 455.03 | 1.06M |
| 2025-05-08 | 449.93 | 453.23 | ↑$3.30 (0.73%) | 449.53 | 458.00 | 1.63M |
| 2025-05-07 | 447.97 | 449.66 | ↑$1.69 (0.38%) | 444.90 | 454.22 | 1.57M |
| 2025-05-06 | 452.86 | 447.05 | ↓$5.81 (-1.28%) | 446.24 | 453.53 | 1.44M |
| 2025-05-05 | 453.00 | 452.49 | ↓$0.51 (-0.11%) | 450.14 | 455.49 | 1.46M |
| 2025-05-02 | 453.70 | 454.95 | ↑$1.25 (0.28%) | 452.11 | 457.14 | 1.55M |
| 2025-05-01 | 437.44 | 448.05 | ↑$10.61 (2.43%) | 433.15 | 450.61 | 2.54M |
| 2025-04-30 | 449.37 | 453.23 | ↑$3.87 (0.86%) | 444.92 | 455.27 | 2.67M |
| 2025-04-29 | 448.84 | 450.58 | ↑$1.74 (0.39%) | 446.77 | 452.35 | 1.21M |
| 2025-04-28 | 448.65 | 448.00 | ↓$0.65 (-0.14%) | 444.17 | 450.89 | 1.64M |
| 2025-04-25 | 447.92 | 448.40 | ↑$0.48 (0.11%) | 443.10 | 449.35 | 1.87M |
| 2025-04-24 | 447.08 | 449.53 | ↑$2.45 (0.55%) | 442.07 | 451.13 | 2.11M |
| 2025-04-23 | 454.39 | 448.21 | ↓$6.18 (-1.36%) | 445.50 | 457.81 | 1.97M |
| 2025-04-22 | 448.29 | 454.61 | ↑$6.32 (1.41%) | 447.35 | 455.26 | 1.46M |
| 2025-04-21 | 450.54 | 443.85 | ↓$6.69 (-1.48%) | 440.27 | 452.47 | 1.30M |
| 2025-04-17 | 451.36 | 452.12 | ↑$0.76 (0.17%) | 449.69 | 455.16 | 1.73M |
| 2025-04-16 | 450.51 | 447.99 | ↓$2.52 (-0.56%) | 445.25 | 454.83 | 1.83M |
| 2025-04-15 | 449.37 | 450.97 | ↑$1.60 (0.36%) | 447.94 | 454.51 | 2.32M |
| 2025-04-14 | 443.09 | 446.03 | ↑$2.94 (0.66%) | 441.75 | 448.13 | 1.90M |
| 2025-04-11 | 437.32 | 441.83 | ↑$4.51 (1.03%) | 432.71 | 449.63 | 3.34M |
| 2025-04-10 | 440.37 | 431.88 | ↓$8.49 (-1.93%) | 427.10 | 444.53 | 4.24M |
| 2025-04-09 | 414.16 | 445.97 | ↑$31.81 (7.68%) | 412.97 | 448.33 | 4.10M |
| 2025-04-08 | 430.76 | 413.33 | ↓$17.43 (-4.05%) | 408.65 | 433.06 | 3.78M |
| 2025-04-07 | 429.09 | 425.86 | ↓$3.23 (-0.75%) | 417.83 | 441.56 | 4.16M |
| 2025-04-04 | 464.36 | 437.96 | ↓$26.40 (-5.69%) | 437.12 | 470.00 | 4.43M |
| 2025-04-03 | 466.56 | 467.22 | ↑$0.66 (0.14%) | 464.99 | 472.01 | 2.45M |
| 2025-04-02 | 462.90 | 469.74 | ↑$6.84 (1.48%) | 462.40 | 470.31 | 1.53M |
| 2025-04-01 | 462.00 | 467.09 | ↑$5.09 (1.10%) | 460.78 | 467.51 | 1.54M |
| 2025-03-31 | 458.87 | 465.64 | ↑$6.77 (1.48%) | 458.41 | 468.04 | 2.37M |
| 2025-03-28 | 466.53 | 459.11 | ↓$7.42 (-1.59%) | 458.79 | 466.60 | 1.33M |
Create an account or log in to view more rows.
$LIN I mean ... head and shoulders .....
$LIN Move up
let's buy
$LIN we finna be at the top yo
$LIN Pack it up boys.
$LIN Algorithms are playing games
$LIN BUY BUY BUY
$LIN what happened
$LIN Here we go!!!
$LIN buy SHARES
$LIN going down