MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIN — Linde plc Ordinary Share
NasdaqLinde plc Ordinary Share
$482.38
+2.90(+0.60%)
- O
- 480.09
- H
- 485.94
- L
- 476.58
- V
- 2.79M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$482.38
Period Return+7.62%
Period High$548.20
Period Low$387.78
Avg Daily Volume2.22M
Total Trading Days365
LIN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $480.09 | $485.94 | $476.58 | $482.38 | +$2.90 | +0.60% | 2,790,691 | $482.44 | $476.58 $485.94 |
| Oct 2, 2026 | $472.48 | $483.41 | $470.55 | $479.48 | +$10.03 | +2.14% | 2,534,285 | $478.98 | $470.55 $483.41 |
| Oct 1, 2026 | $472.00 | $472.00 | $462.37 | $469.45 | $-5.20 | -1.10% | 2,124,639 | $467.83 | $462.37 $472.00 |
| Sep 30, 2026 | $476.19 | $480.56 | $474.55 | $474.65 | +$1.28 | +0.27% | 2,640,897 | $476.88 | $474.55 $480.56 |
| Sep 29, 2026 | $472.90 | $477.52 | $471.40 | $473.37 | +$1.33 | +0.28% | 1,908,133 | $473.31 | $471.40 $477.52 |
| Sep 28, 2026 | $467.38 | $474.05 | $465.01 | $472.04 | +$2.15 | +0.46% | 1,871,462 | $471.46 | $465.01 $474.05 |
| Sep 25, 2026 | $465.75 | $470.44 | $465.75 | $469.89 | +$1.75 | +0.37% | 1,618,657 | $469.06 | $465.75 $470.44 |
| Sep 24, 2026 | $470.00 | $472.27 | $466.40 | $468.14 | $-1.58 | -0.34% | 2,085,192 | $469.21 | $466.40 $472.27 |
| Sep 23, 2026 | $463.83 | $472.59 | $463.01 | $469.72 | +$4.81 | +1.03% | 1,926,234 | $469.86 | $463.01 $472.59 |
| Sep 22, 2026 | $458.06 | $465.95 | $455.27 | $464.91 | +$7.41 | +1.62% | 1,934,523 | $462.97 | $455.27 $465.95 |
| Sep 21, 2026 | $460.87 | $461.43 | $456.41 | $457.50 | $-2.90 | -0.63% | 2,017,535 | $457.89 | $456.41 $461.43 |
| Sep 18, 2026 | $458.38 | $461.70 | $454.19 | $460.40 | +$1.92 | +0.42% | 4,479,191 | $459.67 | $454.19 $461.70 |
| Sep 17, 2026 | $461.32 | $462.96 | $455.70 | $458.48 | $-3.61 | -0.78% | 2,189,987 | $458.29 | $455.70 $462.96 |
| Sep 16, 2026 | $462.86 | $466.24 | $459.77 | $462.09 | $-0.87 | -0.19% | 1,338,710 | $462.90 | $459.77 $466.24 |
| Sep 15, 2026 | $462.19 | $464.04 | $459.58 | $462.96 | $-1.45 | -0.31% | 1,614,061 | $462.33 | $459.58 $464.04 |
| Sep 14, 2026 | $467.88 | $467.88 | $461.35 | $464.41 | $-1.81 | -0.39% | 1,417,523 | $463.95 | $461.35 $467.88 |
| Sep 11, 2026 | $462.83 | $467.66 | $460.69 | $466.22 | +$4.60 | +1.00% | 1,633,893 | $465.75 | $460.69 $467.66 |
| Sep 10, 2026 | $465.41 | $467.13 | $460.20 | $461.62 | $-5.03 | -1.08% | 2,149,236 | $462.22 | $460.20 $467.13 |
| Sep 9, 2026 | $468.38 | $468.38 | $463.37 | $466.65 | $-1.73 | -0.37% | 2,096,214 | $466.00 | $463.37 $468.38 |
| Sep 8, 2026 | $474.01 | $474.01 | $466.00 | $468.38 | $-9.19 | -1.92% | 2,580,952 | $469.30 | $466.00 $474.01 |
| Sep 4, 2026 | $479.25 | $482.96 | $476.48 | $477.57 | $-4.62 | -0.96% | 2,273,912 | $478.40 | $476.48 $482.96 |
| Sep 3, 2026 | $487.90 | $491.98 | $480.05 | $482.19 | $-5.26 | -1.08% | 1,829,655 | $482.80 | $480.05 $491.98 |
| Sep 2, 2026 | $487.99 | $490.98 | $485.52 | $487.45 | +$0.69 | +0.14% | 1,152,854 | $488.14 | $485.52 $490.98 |
| Sep 1, 2026 | $488.50 | $488.96 | $482.16 | $486.76 | $-2.82 | -0.58% | 1,641,886 | $485.49 | $482.16 $488.96 |
| Aug 31, 2026 | $489.05 | $492.49 | $486.45 | $489.58 | +$0.07 | +0.01% | 2,111,141 | $489.48 | $486.45 $492.49 |
| Aug 28, 2026 | $487.00 | $489.60 | $486.70 | $489.51 | +$4.16 | +0.86% | 1,240,846 | $488.73 | $486.70 $489.60 |
| Aug 27, 2026 | $484.57 | $486.69 | $481.00 | $485.35 | $-4.98 | -1.02% | 1,900,597 | $484.92 | $481.00 $486.69 |
| Aug 26, 2026 | $488.55 | $494.50 | $488.01 | $490.33 | +$3.13 | +0.64% | 1,844,861 | $490.89 | $488.01 $494.50 |
| Aug 25, 2026 | $489.20 | $490.62 | $485.12 | $487.20 | $-2.83 | -0.58% | 1,785,798 | $487.13 | $485.12 $490.62 |
| Aug 24, 2026 | $488.44 | $491.49 | $485.00 | $490.03 | +$2.46 | +0.50% | 2,184,110 | $488.43 | $485.00 $491.49 |