Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Air Products & Chemicals (NY: APD )

310.53 -2.24 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 214.62 214.90 212.36 213.17 1,787,691 -2.41(-1.12%)
Jan 30, 2020 211.03 215.87 210.87 215.58 1,202,831 +3.70(+1.74%)
Jan 29, 2020 212.47 212.47 210.35 211.88 793,931 +0.73(+0.35%)
Jan 28, 2020 209.04 212.01 208.73 211.15 1,498,848 +2.66(+1.28%)
Jan 27, 2020 214.68 215.10 208.39 208.49 1,532,931 -9.36(-4.30%)
Jan 24, 2020 212.12 218.43 212.12 217.85 1,974,702 +5.95(+2.81%)
Jan 23, 2020 210.59 212.28 208.64 211.90 1,200,814 -0.67(-0.32%)
Jan 22, 2020 213.08 213.55 211.57 212.57 1,039,030 +0.77(+0.36%)
Jan 21, 2020 211.16 213.53 210.16 211.80 1,903,588 +0.16(+0.08%)
Jan 17, 2020 210.79 211.95 210.01 211.64 2,079,518 +1.10(+0.52%)
Jan 16, 2020 211.52 211.84 210.28 210.54 847,296 +0.28(+0.13%)
Jan 15, 2020 209.93 211.40 208.75 210.26 872,860 +0.84(+0.40%)
Jan 14, 2020 210.77 211.63 208.86 209.43 1,057,284 -2.09(-0.99%)
Jan 13, 2020 207.50 211.88 207.43 211.51 1,541,803 +4.34(+2.09%)
Jan 10, 2020 209.41 210.11 206.50 207.18 1,062,715 -1.34(-0.64%)
Jan 09, 2020 205.45 208.72 204.75 208.51 1,479,216 +4.83(+2.37%)
Jan 08, 2020 203.34 204.45 201.69 203.68 1,081,390 +1.10(+0.54%)
Jan 07, 2020 201.29 204.34 200.84 202.59 1,700,956 +0.86(+0.42%)
Jan 06, 2020 201.06 203.74 200.86 201.73 1,946,192 -0.09(-0.04%)
Jan 03, 2020 204.18 205.63 201.80 201.82 1,915,240 -4.59(-2.22%)
Jan 02, 2020 210.08 211.46 206.14 206.41 1,478,783 -3.44(-1.64%)
Dec 31, 2019 209.56 209.97 208.45 209.84 590,260 +0.73(+0.35%)
Dec 30, 2019 209.54 209.78 208.22 209.11 529,848 -0.14(-0.07%)
Dec 27, 2019 210.72 210.87 208.83 209.25 468,155 -0.52(-0.25%)
Dec 26, 2019 209.98 209.98 208.64 209.78 387,995 +0.91(+0.44%)
Dec 24, 2019 208.80 209.81 207.93 208.86 182,985 -0.08(-0.04%)
Dec 23, 2019 209.77 210.04 208.27 208.94 935,228 +0.12(+0.06%)
Dec 20, 2019 207.90 209.55 207.19 208.82 1,956,125 +1.72(+0.83%)
Dec 19, 2019 206.89 209.02 206.89 207.10 1,027,220 -0.04(-0.02%)
Dec 18, 2019 208.90 209.28 204.89 207.14 1,188,455 -2.22(-1.06%)
Dec 17, 2019 208.62 210.33 207.78 209.36 1,373,836 +1.04(+0.50%)
Dec 16, 2019 206.25 208.45 205.97 208.32 1,225,757 +3.29(+1.60%)
Dec 13, 2019 205.79 208.37 204.87 205.03 991,454 -1.47(-0.71%)
Dec 12, 2019 204.19 206.87 203.80 206.51 2,450,353 +2.58(+1.26%)
Dec 11, 2019 204.73 204.79 202.97 203.93 1,404,554 +0.00(+0.00%)
Dec 10, 2019 205.06 205.90 203.82 203.93 1,045,304 -1.17(-0.57%)
Dec 09, 2019 206.47 207.18 205.10 205.10 1,101,122 -1.08(-0.52%)
Dec 06, 2019 206.86 206.94 205.75 206.18 707,522 +1.40(+0.68%)
Dec 05, 2019 203.63 205.47 203.55 204.78 1,158,271 +1.37(+0.67%)
Dec 04, 2019 204.82 205.59 203.42 203.42 1,094,816 -0.68(-0.34%)
Dec 03, 2019 204.31 205.64 202.58 204.10 1,391,072 -1.14(-0.55%)
Dec 02, 2019 209.71 209.89 205.01 205.24 1,401,360 -4.76(-2.27%)
Nov 29, 2019 210.05 211.65 209.10 210.00 735,319 +0.26(+0.12%)
Nov 27, 2019 208.29 209.98 207.13 209.74 770,881 +1.45(+0.70%)
Nov 26, 2019 208.11 209.55 206.40 208.29 1,660,843 -0.29(-0.14%)
Nov 25, 2019 211.70 212.48 207.17 208.59 1,500,617 -2.54(-1.20%)
Nov 22, 2019 211.36 212.37 209.04 211.13 1,104,442 -0.03(-0.02%)
Nov 21, 2019 210.84 211.56 209.34 211.16 878,737 -0.23(-0.11%)
Nov 20, 2019 214.20 214.84 210.59 211.40 1,382,326 -3.03(-1.41%)
Nov 19, 2019 214.35 214.95 213.46 214.43 964,174 +0.11(+0.05%)
Nov 18, 2019 212.45 214.84 212.45 214.32 1,098,611 +0.24(+0.11%)
Nov 15, 2019 212.84 214.15 212.04 214.08 1,471,089 +2.44(+1.15%)
Nov 14, 2019 210.05 211.97 209.94 211.65 1,068,532 +0.59(+0.28%)
Nov 13, 2019 210.35 211.56 209.74 211.06 1,367,206 +0.45(+0.22%)
Nov 12, 2019 209.82 211.25 209.04 210.60 1,296,389 +1.76(+0.84%)
Nov 11, 2019 207.07 209.25 206.66 208.85 1,021,867 +1.03(+0.50%)
Nov 08, 2019 205.90 208.47 204.63 207.81 2,038,503 +5.59(+2.76%)
Nov 07, 2019 196.38 202.98 194.17 202.23 2,288,239 +7.76(+3.99%)
Nov 06, 2019 192.68 194.75 191.31 194.47 1,149,244 +2.02(+1.05%)
Nov 05, 2019 190.00 194.03 189.24 192.45 1,104,016 +1.92(+1.01%)
Nov 04, 2019 190.99 191.87 189.11 190.53 1,082,818 +0.76(+0.40%)
Nov 01, 2019 190.79 191.63 189.31 189.77 946,777 +0.27(+0.14%)
Oct 31, 2019 192.06 193.08 188.77 189.50 1,176,945 -3.08(-1.60%)
Oct 30, 2019 192.65 193.00 191.08 192.59 687,486 -0.97(-0.50%)
Oct 29, 2019 188.15 196.62 187.45 193.55 1,330,854 +5.63(+3.00%)
Oct 28, 2019 190.24 190.58 187.73 187.92 1,109,845 -1.58(-0.83%)
Oct 25, 2019 187.92 190.27 186.79 189.50 641,575 +1.59(+0.85%)
Oct 24, 2019 187.78 188.85 187.24 187.91 763,273 +1.25(+0.67%)
Oct 23, 2019 185.43 187.75 184.32 186.66 1,358,658 +2.75(+1.49%)
Oct 22, 2019 189.27 189.83 183.67 183.91 1,682,246 -5.80(-3.06%)
Oct 21, 2019 191.69 191.88 189.54 189.72 828,951 -1.23(-0.64%)
Oct 18, 2019 190.43 191.62 189.96 190.94 713,825 +0.45(+0.24%)
Oct 17, 2019 190.39 191.70 190.32 190.49 522,994 +0.14(+0.07%)
Oct 16, 2019 191.08 191.62 189.72 190.35 654,703 -0.90(-0.47%)
Oct 15, 2019 191.68 192.61 190.80 191.24 769,137 +1.21(+0.64%)
Oct 14, 2019 192.46 193.64 189.93 190.03 748,787 -3.05(-1.58%)
Oct 11, 2019 193.30 195.37 192.56 193.08 841,329 +2.33(+1.22%)
Oct 10, 2019 188.77 191.73 188.18 190.75 868,066 +2.60(+1.38%)
Oct 09, 2019 186.71 188.97 185.56 188.15 919,632 +3.54(+1.92%)
Oct 08, 2019 189.58 189.58 184.53 184.61 1,165,329 -5.51(-2.90%)
Oct 07, 2019 189.56 191.85 188.83 190.12 828,981 +0.07(+0.04%)
Oct 04, 2019 188.50 190.96 188.00 190.05 867,438 +2.71(+1.45%)
Oct 03, 2019 186.90 188.63 185.35 187.34 1,090,466 +0.32(+0.17%)
Oct 02, 2019 189.86 190.16 183.90 187.02 1,533,348 -5.34(-2.78%)
Oct 01, 2019 197.74 198.16 191.90 192.36 834,650 -4.78(-2.42%)
Sep 30, 2019 195.40 197.36 194.03 197.14 742,187 +1.74(+0.89%)
Sep 27, 2019 198.20 198.74 194.36 195.40 577,421 -1.97(-1.00%)
Sep 26, 2019 195.65 198.27 194.33 197.37 655,085 +2.35(+1.21%)
Sep 25, 2019 194.28 195.39 193.32 195.02 649,191 +0.19(+0.10%)
Sep 24, 2019 195.04 196.98 194.28 194.83 1,076,524 -0.04(-0.02%)
Sep 23, 2019 194.68 196.34 194.23 194.87 744,096 -0.96(-0.49%)
Sep 20, 2019 197.41 197.77 194.53 195.84 1,351,237 -0.64(-0.33%)
Sep 19, 2019 196.84 198.17 196.11 196.48 990,933 +0.58(+0.30%)
Sep 18, 2019 196.39 196.46 194.06 195.90 628,707 +0.04(+0.02%)
Sep 17, 2019 191.70 196.68 190.45 195.85 1,150,668 +5.59(+2.94%)
Sep 16, 2019 196.20 196.41 190.18 190.26 1,169,501 -6.19(-3.15%)
Sep 13, 2019 195.05 196.75 194.44 196.44 1,179,278 +1.39(+0.71%)
Sep 12, 2019 192.90 196.46 192.55 195.06 1,361,523 +3.83(+2.00%)
Sep 11, 2019 188.29 191.32 185.95 191.23 1,690,313 +2.26(+1.20%)
Sep 10, 2019 191.17 191.42 187.38 188.97 2,665,841 -2.28(-1.19%)
Sep 09, 2019 199.72 199.72 189.89 191.25 1,787,562 -8.16(-4.09%)
Sep 06, 2019 199.07 200.00 198.01 199.41 930,842 +0.90(+0.45%)
Sep 05, 2019 202.38 202.86 197.91 198.50 1,394,992 -2.52(-1.25%)
Sep 04, 2019 200.99 201.87 200.16 201.02 733,218 +1.64(+0.82%)
Sep 03, 2019 197.97 200.00 197.73 199.38 827,317 -0.32(-0.16%)
Aug 30, 2019 200.34 200.34 197.81 199.70 993,290 +1.31(+0.66%)
Aug 29, 2019 201.98 202.36 198.03 198.39 1,072,615 -1.19(-0.60%)
Aug 28, 2019 199.09 200.30 198.00 199.58 621,198 +0.22(+0.11%)
Aug 27, 2019 198.41 199.68 197.56 199.36 730,334 +2.43(+1.23%)
Aug 26, 2019 196.72 197.50 196.08 196.93 725,739 +1.90(+0.97%)
Aug 23, 2019 199.28 199.62 193.95 195.03 1,071,012 -4.10(-2.06%)
Aug 22, 2019 202.06 202.90 198.85 199.13 829,412 -2.97(-1.47%)
Aug 21, 2019 201.24 202.37 200.63 202.10 661,096 +2.57(+1.29%)
Aug 20, 2019 200.34 200.97 198.93 199.53 669,774 -2.51(-1.24%)
Aug 19, 2019 202.72 203.60 201.00 202.04 846,151 -0.17(-0.08%)
Aug 16, 2019 200.81 202.77 199.73 202.21 807,416 +2.14(+1.07%)
Aug 15, 2019 197.63 200.88 196.83 200.07 1,281,011 +3.31(+1.68%)
Aug 14, 2019 200.39 203.23 196.67 196.75 1,099,178 -6.26(-3.08%)
Aug 13, 2019 201.31 205.23 199.77 203.01 894,087 +2.25(+1.12%)
Aug 12, 2019 202.69 204.62 200.55 200.77 880,053 -2.42(-1.19%)
Aug 09, 2019 201.84 204.37 201.22 203.19 1,202,922 +1.67(+0.83%)
Aug 08, 2019 199.14 202.48 198.57 201.52 1,076,916 +3.99(+2.02%)
Aug 07, 2019 194.59 197.99 193.15 197.53 1,165,968 +1.81(+0.93%)
Aug 06, 2019 195.35 196.19 192.71 195.72 962,747 +1.20(+0.62%)
Aug 05, 2019 195.43 196.67 192.35 194.52 1,549,608 -2.46(-1.25%)
Aug 02, 2019 198.91 198.94 195.11 196.97 1,143,642 -3.12(-1.56%)
Aug 01, 2019 200.00 204.06 199.33 200.09 1,681,814 -1.68(-0.83%)
Jul 31, 2019 204.11 204.72 199.24 201.78 2,459,451 -3.13(-1.53%)
Jul 30, 2019 203.60 205.49 202.64 204.90 1,095,283 +0.55(+0.27%)
Jul 29, 2019 203.89 205.01 202.42 204.36 1,042,665 +0.57(+0.28%)
Jul 26, 2019 201.29 203.82 199.87 203.79 2,570,790 +2.56(+1.27%)
Jul 25, 2019 198.00 201.40 194.09 201.23 1,462,161 +2.47(+1.24%)
Jul 24, 2019 201.16 202.01 198.51 198.76 1,251,657 -3.53(-1.75%)
Jul 23, 2019 199.78 202.66 199.36 202.30 1,062,349 +2.52(+1.26%)
Jul 22, 2019 199.36 200.14 198.76 199.78 967,811 +1.31(+0.66%)
Jul 19, 2019 199.72 200.56 198.37 198.47 1,408,368 -0.89(-0.45%)
Jul 18, 2019 198.55 199.96 197.83 199.36 1,363,558 -0.79(-0.39%)
Jul 17, 2019 201.41 201.63 199.91 200.15 1,132,318 -0.59(-0.30%)
Jul 16, 2019 201.24 202.17 200.61 200.74 678,275 -0.49(-0.25%)
Jul 15, 2019 201.03 201.71 200.45 201.24 794,090 +0.44(+0.22%)
Jul 12, 2019 200.23 201.82 199.20 200.79 738,859 -0.53(-0.26%)
Jul 11, 2019 199.33 201.32 198.33 201.32 863,304 +1.33(+0.66%)
Jul 10, 2019 201.54 201.97 199.49 200.00 960,228 +0.19(+0.09%)
Jul 09, 2019 201.84 201.84 199.09 199.81 1,272,222 -2.00(-0.99%)
Jul 08, 2019 203.62 203.74 201.47 201.81 1,138,343 -2.01(-0.98%)
Jul 05, 2019 202.95 203.83 201.21 203.82 644,394 -0.72(-0.35%)
Jul 03, 2019 203.15 204.59 202.31 204.54 787,958 +1.00(+0.49%)
Jul 02, 2019 202.06 203.54 201.09 203.54 825,287 +1.28(+0.63%)
Jul 01, 2019 201.10 202.39 198.98 202.26 919,303 +2.17(+1.08%)
Jun 28, 2019 197.54 200.34 196.77 200.09 1,721,742 +3.56(+1.81%)
Jun 27, 2019 197.30 197.94 196.03 196.53 840,096 -0.38(-0.19%)
Jun 26, 2019 197.81 197.84 194.68 196.91 959,521 -0.68(-0.34%)
Jun 25, 2019 197.15 198.16 196.60 197.59 1,053,379 +0.93(+0.47%)
Jun 24, 2019 195.89 198.10 195.35 196.66 870,099 +1.32(+0.68%)
Jun 21, 2019 195.59 196.89 194.57 195.34 1,753,696 +0.08(+0.04%)
Jun 20, 2019 195.30 195.96 193.80 195.26 1,588,858 +1.46(+0.75%)
Jun 19, 2019 192.38 194.01 188.78 193.80 1,526,705 +1.29(+0.67%)
Jun 18, 2019 192.03 193.25 190.90 192.51 1,070,910 +1.80(+0.95%)
Jun 17, 2019 192.93 193.01 189.57 190.70 952,959 -2.09(-1.09%)
Jun 14, 2019 193.70 193.81 192.50 192.80 819,816 -0.82(-0.42%)
Jun 13, 2019 193.94 194.69 192.50 193.61 1,048,268 +0.20(+0.10%)
Jun 12, 2019 192.83 193.92 192.60 193.41 1,252,110 +0.79(+0.41%)
Jun 11, 2019 196.09 196.39 191.81 192.62 1,765,954 -2.00(-1.03%)
Jun 10, 2019 197.23 197.51 194.40 194.62 1,262,241 -1.52(-0.78%)
Jun 07, 2019 195.16 197.38 195.01 196.15 1,886,522 +1.38(+0.71%)
Jun 06, 2019 191.21 195.13 190.10 194.77 2,092,337 +3.70(+1.94%)
Jun 05, 2019 188.97 191.06 186.98 191.06 1,755,897 +3.19(+1.70%)
Jun 04, 2019 184.62 187.90 184.22 187.87 2,131,929 +4.12(+2.24%)
Jun 03, 2019 179.54 183.75 178.96 183.75 2,064,835 +4.72(+2.64%)
May 31, 2019 178.04 180.13 177.43 179.03 1,053,855 -0.57(-0.32%)
May 30, 2019 178.56 179.69 178.35 179.60 855,231 +1.11(+0.62%)
May 29, 2019 176.49 178.93 175.89 178.49 1,312,584 +0.65(+0.37%)
May 28, 2019 180.46 181.04 177.81 177.84 2,583,114 -1.98(-1.10%)
May 24, 2019 181.91 181.91 179.47 179.82 865,191 +0.25(+0.14%)
May 23, 2019 180.10 180.59 178.08 179.57 1,161,300 -1.80(-0.99%)
May 22, 2019 181.41 182.64 180.51 181.37 1,110,905 -0.63(-0.35%)
May 21, 2019 181.80 182.77 180.64 182.01 1,472,544 +1.38(+0.76%)
May 20, 2019 183.71 184.78 180.26 180.63 1,582,743 -3.97(-2.15%)
May 17, 2019 183.41 184.79 182.78 184.59 1,285,619 +0.43(+0.23%)
May 16, 2019 182.07 184.45 181.57 184.16 1,107,894 +3.88(+2.15%)
May 15, 2019 179.29 181.61 178.70 180.28 1,047,163 -0.66(-0.36%)
May 14, 2019 180.61 182.34 180.07 180.94 1,385,669 +1.07(+0.60%)
May 13, 2019 179.16 181.10 177.36 179.87 1,617,547 -3.29(-1.80%)
May 10, 2019 179.56 183.46 179.10 183.16 1,511,697 +3.38(+1.88%)
May 09, 2019 178.51 180.32 176.44 179.77 1,445,620 -0.77(-0.42%)
May 08, 2019 176.12 181.50 175.92 180.54 1,705,954 +3.64(+2.06%)
May 07, 2019 179.45 179.76 175.39 176.90 1,770,296 -4.24(-2.34%)
May 06, 2019 182.28 182.49 180.47 181.14 2,286,840 -3.16(-1.71%)
May 03, 2019 182.46 184.54 182.10 184.29 1,441,986 +1.70(+0.93%)
May 02, 2019 178.03 182.66 177.10 182.60 1,597,207 +4.84(+2.72%)
May 01, 2019 181.78 181.97 177.76 177.76 1,108,259 -3.20(-1.77%)
Apr 30, 2019 179.69 181.21 179.11 180.96 1,621,263 +1.95(+1.09%)
Apr 29, 2019 178.51 179.53 178.00 179.01 1,056,313 +0.88(+0.49%)
Apr 26, 2019 176.16 178.87 175.28 178.13 1,200,783 +2.61(+1.49%)
Apr 25, 2019 175.35 175.90 173.20 175.52 1,272,394 +0.16(+0.09%)
Apr 24, 2019 173.63 177.60 172.49 175.36 1,980,191 +2.42(+1.40%)
Apr 23, 2019 172.87 173.41 172.06 172.94 1,128,202 +0.04(+0.03%)
Apr 22, 2019 173.61 173.93 172.65 172.90 853,973 -1.30(-0.75%)
Apr 18, 2019 174.17 174.40 173.32 174.20 1,504,419 +0.31(+0.18%)
Apr 17, 2019 174.23 174.69 173.34 173.89 1,118,431 +0.57(+0.33%)
Apr 16, 2019 171.06 173.52 170.51 173.32 1,315,492 +2.79(+1.63%)
Apr 15, 2019 169.98 170.70 169.08 170.53 1,375,347 -0.20(-0.12%)
Apr 12, 2019 170.98 171.79 170.36 170.73 1,534,214 +0.54(+0.31%)
Apr 11, 2019 169.26 170.55 168.38 170.20 870,825 +0.45(+0.26%)
Apr 10, 2019 169.61 169.88 168.96 169.75 675,812 +0.67(+0.40%)
Apr 09, 2019 168.77 169.64 168.03 169.08 682,451 -0.66(-0.39%)
Apr 08, 2019 170.20 170.86 169.00 169.74 959,885 -0.14(-0.08%)
Apr 05, 2019 169.05 170.24 168.50 169.88 874,630 +1.25(+0.74%)
Apr 04, 2019 169.00 169.60 167.44 168.63 969,149 +0.04(+0.03%)
Apr 03, 2019 168.71 169.66 167.37 168.59 1,229,115 +1.09(+0.65%)
Apr 02, 2019 168.22 168.57 166.33 167.50 1,363,121 -0.89(-0.53%)
Apr 01, 2019 168.97 169.64 167.42 168.38 1,290,450 +0.47(+0.28%)
Mar 29, 2019 166.27 168.09 166.14 167.92 1,763,931 +1.71(+1.03%)
Mar 28, 2019 164.94 166.24 164.14 166.21 1,220,127 +2.20(+1.34%)
Mar 27, 2019 163.78 164.46 162.76 164.00 1,336,927 +0.43(+0.26%)
Mar 26, 2019 163.46 163.63 162.55 163.57 1,085,345 +1.08(+0.67%)
Mar 25, 2019 162.87 163.43 162.32 162.49 1,348,462 -0.33(-0.20%)
Mar 22, 2019 162.59 163.94 162.54 162.82 1,800,386 -0.78(-0.48%)
Mar 21, 2019 161.00 163.85 161.00 163.60 791,575 +2.22(+1.38%)
Mar 20, 2019 161.66 162.11 160.53 161.38 1,081,090 -0.22(-0.14%)
Mar 19, 2019 162.94 163.22 160.83 161.60 973,435 -0.41(-0.25%)
Mar 18, 2019 161.70 162.31 160.65 162.01 997,059 +0.45(+0.28%)
Mar 15, 2019 161.85 163.25 161.01 161.56 1,782,766 -0.31(-0.19%)
Mar 14, 2019 161.25 162.25 160.51 161.87 1,158,233 +0.10(+0.06%)
Mar 13, 2019 161.32 162.79 161.32 161.77 965,082 +0.92(+0.57%)
Mar 12, 2019 161.18 162.08 160.75 160.86 938,351 +0.09(+0.05%)
Mar 11, 2019 159.25 160.87 158.41 160.77 1,011,684 +2.26(+1.43%)
Mar 08, 2019 156.61 158.66 155.96 158.50 1,057,119 +1.50(+0.95%)
Mar 07, 2019 157.71 157.92 155.84 157.01 1,212,634 -0.57(-0.36%)
Mar 06, 2019 157.91 158.19 156.70 157.58 918,046 +0.95(+0.61%)
Mar 05, 2019 157.20 158.19 156.60 156.63 911,641 -1.30(-0.82%)
Mar 04, 2019 158.30 158.30 155.57 157.93 1,165,708 +0.52(+0.33%)
Mar 01, 2019 159.47 160.38 156.60 157.40 1,559,305 -0.94(-0.60%)
Feb 28, 2019 158.45 158.93 157.47 158.35 1,471,360 -0.37(-0.23%)
Feb 27, 2019 158.35 159.12 157.69 158.72 770,915 +0.13(+0.08%)
Feb 26, 2019 158.29 159.19 157.88 158.58 932,916 +0.24(+0.15%)
Feb 25, 2019 157.74 159.28 157.24 158.34 1,306,067 +0.92(+0.58%)
Feb 22, 2019 157.16 157.94 156.65 157.42 1,603,471 +1.27(+0.81%)
Feb 21, 2019 155.16 156.28 155.16 156.15 1,421,522 +0.90(+0.58%)
Feb 20, 2019 153.21 156.07 152.61 155.25 2,047,084 +2.21(+1.45%)
Feb 19, 2019 151.44 153.77 151.20 153.04 1,229,565 +0.90(+0.59%)
Feb 15, 2019 151.60 152.37 151.19 152.14 1,518,000 +2.15(+1.43%)
Feb 14, 2019 149.38 150.43 148.48 149.99 1,006,303 -0.31(-0.20%)
Feb 13, 2019 150.32 151.55 149.84 150.30 1,253,104 +0.57(+0.38%)
Feb 12, 2019 147.93 149.86 147.37 149.73 1,673,181 +3.30(+2.26%)
Feb 11, 2019 145.29 146.56 144.95 146.43 1,375,739 +1.43(+0.99%)
Feb 08, 2019 144.35 144.99 142.92 144.99 978,742 -0.28(-0.19%)
Feb 07, 2019 148.23 148.44 144.20 145.27 1,324,294 -3.22(-2.17%)
Feb 06, 2019 146.84 148.51 145.95 148.50 1,753,764 +1.74(+1.18%)
Feb 05, 2019 146.42 146.97 145.68 146.76 1,303,977 +0.91(+0.62%)
Feb 04, 2019 144.86 145.86 144.18 145.85 860,636 +0.87(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.