NASDAQ:LIN | Historical Stock Price | LINDE PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.95$18.62$49.93$133.86$358.88$962.161992-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.15$52.12545,200——
2004-12-30$44.40$52.41534,200——
2004-12-29$44.35$52.35428,400——
2004-12-28$44.46$52.48617,000——
2004-12-27$44.14$52.10757,500——
2004-12-23$44.34$52.34684,800——
2004-12-22$44.11$52.071,802,900——
2004-12-21$44.26$52.251,317,100——
2004-12-20$43.86$51.771,259,100——
2004-12-17$43.15$50.943,125,500——
2004-12-16$43.94$51.871,439,700——
2004-12-15$44.40$52.411,071,300——
2004-12-14$44.12$52.08871,300——
2004-12-13$44.19$52.161,534,300——
2004-12-10$44.20$52.18826,100——
2004-12-09$44.49$52.521,329,200——
2004-12-08$44.67$52.73937,200——
2004-12-07$44.63$52.681,530,100——
2004-12-06$45.84$54.111,021,900——
2004-12-03$45.97$54.261,311,000——
2004-12-02$45.74$53.821,687,100——
2004-12-01$45.61$53.661,302,400——
2004-11-30$44.90$52.831,381,800——
2004-11-29$44.83$52.751,376,400——
2004-11-26$45.20$53.18925,400——
2004-11-24$44.73$52.63817,100——
2004-11-23$44.39$52.231,295,900——
2004-11-22$44.60$52.481,194,900——
2004-11-19$44.31$52.131,086,200——
2004-11-18$44.77$52.68575,400——
2004-11-17$44.38$52.221,191,900——
2004-11-16$43.82$51.56880,100——
2004-11-15$44.27$52.09500,400——
2004-11-12$44.47$52.32795,800——
2004-11-11$44.07$51.851,155,700——
2004-11-10$44.00$51.771,153,700——
2004-11-09$43.69$51.40855,600——
2004-11-08$43.67$51.381,027,700——
2004-11-05$43.74$51.461,019,700——
2004-11-04$43.74$51.46927,000——
2004-11-03$42.52$50.03754,600——
2004-11-02$42.00$49.42902,500——
2004-11-01$42.17$49.62868,700——
2004-10-29$42.20$49.651,187,200——
2004-10-28$41.84$49.231,660,800——
2004-10-27$42.05$49.471,626,300——
2004-10-26$42.50$50.001,014,600——
2004-10-25$41.80$49.18589,900——
2004-10-22$41.55$48.891,140,100——
2004-10-21$41.95$49.361,217,000——
2004-10-20$42.15$49.59858,100——
2004-10-19$41.89$49.291,000,800——
2004-10-18$42.50$50.00760,700——
2004-10-15$42.42$49.91946,600——
2004-10-14$41.63$48.981,313,400——
2004-10-13$41.44$48.761,248,200——
2004-10-12$42.00$49.421,190,700——
2004-10-11$42.40$49.89966,900——
2004-10-08$42.20$49.651,086,900——
2004-10-07$42.36$49.84790,400——
2004-10-06$43.15$50.77851,900——
2004-10-05$43.00$50.591,039,100——
2004-10-04$43.05$50.651,016,500——
2004-10-01$42.71$50.251,251,000——
2004-09-30$42.74$50.292,263,700——
2004-09-29$42.00$49.421,348,500——
2004-09-28$42.00$49.421,288,800——
2004-09-27$41.36$48.66921,100——
2004-09-24$41.55$48.891,374,900——
2004-09-23$41.27$48.561,019,300——
2004-09-22$41.98$49.391,721,500——
2004-09-21$42.34$49.82619,900——
2004-09-20$42.21$49.66479,900——
2004-09-17$42.26$49.72965,000——
2004-09-16$42.01$49.43777,800——
2004-09-15$41.49$48.82961,000——
2004-09-14$41.61$48.961,275,500——
2004-09-13$41.63$48.98866,600——
2004-09-10$41.61$48.96777,700——
2004-09-09$41.27$48.561,265,800——
2004-09-08$41.60$48.951,589,300——
2004-09-07$41.94$49.352,290,900——
2004-09-03$42.30$49.771,494,700——
2004-09-02$42.02$49.441,077,200——
2004-09-01$40.87$47.91782,100——
2004-08-31$40.58$47.57723,900——
2004-08-30$40.39$47.35682,000——
2004-08-27$40.70$47.71940,700——
2004-08-26$41.23$48.331,266,200——
2004-08-25$40.61$47.611,112,800——
2004-08-24$40.20$47.12789,500——
2004-08-23$39.72$46.56868,100——
2004-08-20$40.02$46.91797,100——
2004-08-19$39.99$46.88763,400——
2004-08-18$40.00$46.89768,700——
2004-08-17$39.54$46.35957,500——
2004-08-16$39.70$46.541,427,100——
2004-08-13$38.20$44.781,453,000——
2004-08-12$38.22$44.80706,700——
2004-08-11$38.63$45.281,094,400——
2004-08-10$38.59$45.24706,700——
2004-08-09$38.08$44.64721,400——
2004-08-06$37.66$44.151,087,000——
2004-08-05$39.03$45.75829,500——
2004-08-04$39.95$46.831,627,500——
2004-08-03$39.50$46.30830,200——
2004-08-02$39.69$46.53650,500——
2004-07-30$39.45$46.25944,200——
2004-07-29$39.52$46.33813,800——
2004-07-28$38.69$45.351,517,300——
2004-07-27$38.75$45.421,337,200——
2004-07-26$38.22$44.801,838,700——
2004-07-23$38.64$45.301,045,900——
2004-07-22$39.08$45.811,565,800——
2004-07-21$39.60$46.421,558,800——
2004-07-20$40.10$47.011,577,700——
2004-07-19$40.02$46.911,143,900——
2004-07-16$40.12$47.031,354,400——
2004-07-15$40.13$47.041,330,000——
2004-07-14$39.92$46.802,304,400——
2004-07-13$39.52$46.331,576,900——
2004-07-12$38.70$45.37496,700——
2004-07-09$38.50$45.13981,000——
2004-07-08$37.97$44.51729,500——
2004-07-07$38.43$45.051,094,800——
2004-07-06$38.39$45.00961,200——
2004-07-02$38.84$45.53606,600——
2004-07-01$39.07$45.801,034,300——
2004-06-30$39.91$46.781,604,300——
2004-06-29$39.84$46.701,615,800——
2004-06-28$38.77$45.451,324,000——
2004-06-25$38.73$45.401,396,700——
2004-06-24$38.80$45.481,766,100——
2004-06-23$38.26$44.851,185,900——
2004-06-22$37.90$44.431,238,000——
2004-06-21$37.48$43.94851,500——
2004-06-18$37.73$44.23804,900——
2004-06-17$37.39$43.83955,100——
2004-06-16$37.33$43.76581,900——
2004-06-15$37.41$43.85971,800——
2004-06-14$37.20$43.61648,700——
2004-06-10$37.61$44.09599,400——
2004-06-09$37.51$43.97819,700——
2004-06-08$37.81$44.321,303,600——
2004-06-07$37.98$44.52859,300——
2004-06-04$37.25$43.67912,800——
2004-06-03$36.81$43.151,065,500——
2004-06-02$37.43$43.701,028,300——
2004-06-01$36.95$43.141,061,300——
2004-05-28$36.99$43.19908,600——
2004-05-27$36.94$43.131,398,100——
2004-05-26$36.75$42.911,414,300——
2004-05-25$36.22$42.291,233,200——
2004-05-24$35.25$41.161,303,700——
2004-05-21$35.40$41.331,572,300——
2004-05-20$35.22$41.121,653,500——
2004-05-19$35.02$40.891,374,700——
2004-05-18$35.26$41.171,830,000——
2004-05-17$34.93$40.781,901,400——
2004-05-14$36.27$42.351,231,000——
2004-05-13$36.27$42.35848,200——
2004-05-12$36.08$42.131,433,400——
2004-05-11$36.24$42.311,328,000——
2004-05-10$35.54$41.491,358,500——
2004-05-07$35.50$41.451,920,300——
2004-05-06$37.00$43.20851,400——
2004-05-05$37.21$43.441,094,500——
2004-05-04$37.17$43.401,030,600——
2004-05-03$37.01$43.212,238,600——
2004-04-30$36.55$42.671,252,300——
2004-04-29$36.31$42.391,777,100——
2004-04-28$36.80$42.971,547,200——
2004-04-27$37.60$43.901,559,600——
2004-04-26$37.75$44.08708,700——
2004-04-23$38.02$44.39830,100——
2004-04-22$38.39$44.821,363,400——
2004-04-21$37.84$44.181,311,600——
2004-04-20$37.69$44.01877,700——
2004-04-19$38.48$44.93536,700——
2004-04-16$38.50$44.95839,800——
2004-04-15$38.29$44.71826,400——
2004-04-14$37.90$44.251,471,300——
2004-04-13$38.01$44.381,006,800——
2004-04-12$38.54$45.00691,500——
2004-04-08$38.01$44.38788,000——
2004-04-07$37.99$44.361,363,000——
2004-04-06$38.35$44.781,183,800——
2004-04-05$38.05$44.43854,200——
2004-04-02$37.90$44.251,223,700——
2004-04-01$37.26$43.50994,000——
2004-03-31$37.12$43.341,295,600——
2004-03-30$36.91$43.09962,800——
2004-03-29$37.23$43.471,376,700——
2004-03-26$35.94$41.961,686,400——
2004-03-25$36.34$42.431,663,500——
2004-03-24$34.70$40.511,025,300——
2004-03-23$34.81$40.641,281,900——
2004-03-22$35.04$40.91972,800——
2004-03-19$35.57$41.53696,700——
2004-03-18$35.72$41.71560,100——
2004-03-17$35.77$41.76918,800——
2004-03-16$35.39$41.32961,000——
2004-03-15$35.13$41.021,262,000——
2004-03-12$35.59$41.551,162,400——
2004-03-11$35.27$41.182,232,900——
2004-03-10$35.73$41.722,455,600——
2004-03-09$37.31$43.562,219,700——
2004-03-08$37.20$43.431,266,700——
2004-03-05$37.33$43.581,636,300——
2004-03-04$36.99$43.191,423,700——
2004-03-03$36.45$42.561,150,500——
2004-03-02$36.35$42.271,402,000——
2004-03-01$36.66$42.631,290,800——
2004-02-27$36.32$42.232,602,900——
2004-02-26$36.86$42.861,138,900——
2004-02-25$36.84$42.841,111,800——
2004-02-24$36.58$42.531,263,600——
2004-02-23$36.21$42.101,230,900——
2004-02-20$36.49$42.43957,500——
2004-02-19$36.86$42.861,412,600——
2004-02-18$36.25$42.151,476,300——
2004-02-17$35.98$41.84594,800——
2004-02-13$35.70$41.511,303,800——
2004-02-12$35.92$41.771,572,100——
2004-02-11$36.76$42.741,736,300——
2004-02-10$36.16$42.041,239,800——
2004-02-09$36.16$42.041,253,800——
2004-02-06$35.85$41.681,362,300——
2004-02-05$35.28$41.021,394,900——
2004-02-04$35.20$40.931,157,600——
2004-02-03$35.35$41.10965,800——
2004-02-02$35.24$40.971,821,600——
2004-01-30$35.41$41.172,227,600——
2004-01-29$35.40$41.162,230,300——
2004-01-28$36.01$41.872,814,800——
2004-01-27$36.60$42.562,713,900——
2004-01-26$35.90$41.742,641,900——
2004-01-23$35.81$41.642,625,900——
2004-01-22$36.41$42.342,155,700——
2004-01-21$37.70$43.841,404,200——
2004-01-20$38.16$44.371,140,800——
2004-01-16$38.12$44.321,270,500——
2004-01-15$37.60$43.721,325,400——
2004-01-14$37.61$43.73947,300——
2004-01-13$37.35$43.431,274,300——
2004-01-12$37.57$43.681,233,000——
2004-01-09$37.65$43.781,390,900——
2004-01-08$38.76$45.07966,500——
2004-01-07$38.09$44.29945,800——
2004-01-06$38.08$44.281,167,500——
2004-01-05$38.11$44.31902,300——
2004-01-02$37.65$43.78947,800——