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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 249.25 251.58 242.87 243.43 1,598,370 -8.30(-3.30%)
Jan 28, 2021 249.74 254.60 246.39 251.74 1,077,023 +5.37(+2.18%)
Jan 27, 2021 250.91 250.92 243.35 246.37 1,231,734 -7.31(-2.88%)
Jan 26, 2021 255.48 257.17 253.64 253.68 1,054,784 -0.94(-0.37%)
Jan 25, 2021 258.50 258.85 252.25 254.62 1,237,966 -4.18(-1.61%)
Jan 22, 2021 256.77 262.23 256.43 258.80 867,017 +0.90(+0.35%)
Jan 21, 2021 261.45 262.28 257.12 257.90 1,006,554 -3.61(-1.38%)
Jan 20, 2021 262.20 263.53 261.19 261.50 758,851 +0.82(+0.32%)
Jan 19, 2021 264.58 264.63 258.89 260.68 1,499,261 -1.14(-0.44%)
Jan 15, 2021 259.88 263.16 257.05 261.82 2,091,492 +0.60(+0.23%)
Jan 14, 2021 265.44 266.37 260.96 261.22 1,214,320 -4.03(-1.52%)
Jan 13, 2021 259.02 266.81 259.02 265.25 1,762,972 +6.94(+2.69%)
Jan 12, 2021 258.37 259.09 255.74 258.31 1,202,586 -0.06(-0.02%)
Jan 11, 2021 259.69 261.26 257.25 258.37 823,241 -2.38(-0.91%)
Jan 08, 2021 261.31 262.66 256.75 260.75 1,347,536 +0.41(+0.16%)
Jan 07, 2021 264.24 265.10 259.02 260.34 1,257,910 -4.27(-1.61%)
Jan 06, 2021 258.25 267.61 258.00 264.61 2,064,177 +6.92(+2.68%)
Jan 05, 2021 244.79 258.69 244.79 257.70 2,062,728 +12.95(+5.29%)
Jan 04, 2021 251.31 252.29 243.81 244.75 1,409,395 -4.58(-1.84%)
Dec 31, 2020 249.33 249.33 249.33 669,905 +3.16(+1.28%)
Dec 30, 2020 245.15 247.90 244.64 246.17 673,233 +2.15(+0.88%)
Dec 29, 2020 246.23 249.14 242.79 244.02 855,884 +0.12(+0.05%)
Dec 28, 2020 246.55 247.53 243.72 243.90 694,407 +0.23(+0.09%)
Dec 24, 2020 241.61 243.68 240.75 243.67 250,648 +1.91(+0.79%)
Dec 23, 2020 241.58 244.25 240.63 241.77 925,629 +2.03(+0.85%)
Dec 22, 2020 239.73 240.34 237.55 239.73 1,408,073 -0.44(-0.18%)
Dec 21, 2020 240.97 242.06 236.65 240.17 1,527,532 -4.59(-1.88%)
Dec 18, 2020 243.01 245.59 240.92 244.76 2,868,915 +0.86(+0.35%)
Dec 17, 2020 245.91 246.47 243.81 243.90 1,035,246 -0.27(-0.11%)
Dec 16, 2020 245.22 246.14 242.81 244.17 1,271,828 -1.01(-0.41%)
Dec 15, 2020 245.26 247.05 243.41 245.18 1,835,861 +4.19(+1.74%)
Dec 14, 2020 244.34 245.47 240.92 241.00 984,788 -1.78(-0.73%)
Dec 11, 2020 242.07 243.93 241.27 242.78 827,933 -1.32(-0.54%)
Dec 10, 2020 244.45 245.37 242.17 244.10 1,172,905 -1.59(-0.65%)
Dec 09, 2020 244.61 246.63 243.23 245.69 1,143,177 +2.12(+0.87%)
Dec 08, 2020 244.26 245.21 242.54 243.56 1,496,312 -0.86(-0.35%)
Dec 07, 2020 249.24 251.01 243.50 244.43 1,226,981 -4.16(-1.67%)
Dec 04, 2020 242.46 248.67 240.30 248.59 1,747,823 +5.91(+2.44%)
Dec 03, 2020 249.15 249.89 241.60 242.68 2,241,740 -6.02(-2.42%)
Dec 02, 2020 255.79 256.52 248.69 248.69 1,511,619 -8.44(-3.28%)
Dec 01, 2020 258.79 259.70 253.59 257.14 1,387,217 +2.76(+1.09%)
Nov 30, 2020 252.44 254.39 250.43 254.38 1,445,829 +2.10(+0.83%)
Nov 27, 2020 253.35 254.22 251.13 252.28 743,026 -0.26(-0.10%)
Nov 25, 2020 257.58 259.90 251.76 252.54 1,297,184 -5.36(-2.08%)
Nov 24, 2020 252.44 260.05 250.86 257.90 2,116,119 +7.96(+3.18%)
Nov 23, 2020 247.69 251.23 245.99 249.95 1,396,097 +4.34(+1.77%)
Nov 20, 2020 245.12 246.22 240.98 245.61 1,214,589 +0.11(+0.04%)
Nov 19, 2020 242.22 247.56 239.53 245.50 1,475,695 +2.42(+0.99%)
Nov 18, 2020 242.28 247.08 241.56 243.08 2,234,338 +1.28(+0.53%)
Nov 17, 2020 240.26 242.15 238.12 241.80 2,443,376 -0.14(-0.06%)
Nov 16, 2020 242.97 244.92 238.63 241.94 2,423,882 +2.33(+0.97%)
Nov 13, 2020 243.38 244.77 238.14 239.60 2,812,309 -1.31(-0.54%)
Nov 12, 2020 252.34 254.22 239.37 240.91 5,340,187 -14.10(-5.53%)
Nov 11, 2020 269.69 272.56 251.67 255.01 5,211,135 -26.45(-9.40%)
Nov 10, 2020 286.11 286.55 281.06 281.47 1,409,299 -2.45(-0.86%)
Nov 09, 2020 289.22 297.74 283.77 283.92 1,389,466 +5.40(+1.94%)
Nov 06, 2020 275.53 279.48 274.36 278.51 820,885 +3.07(+1.11%)
Nov 05, 2020 268.11 278.32 267.94 275.45 943,144 +12.76(+4.86%)
Nov 04, 2020 263.31 265.05 258.47 262.69 1,017,770 +0.23(+0.09%)
Nov 03, 2020 263.31 265.79 260.58 262.46 927,619 +2.13(+0.82%)
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.