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 31, 2024 255.90 256.04 250.32 250.61 1,981,021 -3.50(-1.38%)
Jan 30, 2024 254.74 257.04 253.98 254.11 2,095,524 -1.81(-0.71%)
Jan 29, 2024 256.68 257.00 254.57 255.92 1,216,639 -0.76(-0.29%)
Jan 26, 2024 260.86 260.86 256.06 256.68 891,001 -1.71(-0.66%)
Jan 25, 2024 253.95 258.47 253.21 258.39 1,975,849 +6.36(+2.52%)
Jan 24, 2024 257.98 259.20 251.98 252.03 1,858,092 -5.96(-2.31%)
Jan 23, 2024 257.12 258.73 255.23 257.99 1,573,718 +2.26(+0.89%)
Jan 22, 2024 253.32 257.57 252.62 255.72 1,531,645 +0.28(+0.11%)
Jan 19, 2024 254.97 255.79 252.10 255.44 2,560,722 +0.60(+0.23%)
Jan 18, 2024 254.07 255.26 251.87 254.84 1,180,853 -0.11(-0.04%)
Jan 17, 2024 252.91 255.04 251.87 254.95 1,225,770 -0.30(-0.12%)
Jan 16, 2024 257.29 258.54 254.81 255.25 1,464,397 -3.61(-1.39%)
Jan 12, 2024 260.65 262.32 258.15 258.86 1,226,077 -0.45(-0.17%)
Jan 11, 2024 262.06 262.73 257.76 259.31 1,067,484 -2.32(-0.89%)
Jan 10, 2024 261.98 261.98 258.59 261.63 940,789 -1.11(-0.42%)
Jan 09, 2024 265.60 265.60 261.27 262.74 848,521 -4.66(-1.74%)
Jan 08, 2024 263.21 267.50 261.57 267.40 977,221 +2.64(+1.00%)
Jan 05, 2024 265.54 267.55 263.06 264.76 793,254 -0.10(-0.04%)
Jan 04, 2024 265.45 267.84 264.74 264.86 976,276 -0.60(-0.23%)
Jan 03, 2024 266.57 267.61 264.40 265.46 1,140,317 -2.56(-0.95%)
Jan 02, 2024 266.90 269.39 266.90 268.01 1,131,739 -0.32(-0.12%)
Dec 29, 2023 267.20 269.40 266.57 268.34 904,079 +1.29(+0.48%)
Dec 28, 2023 268.41 268.45 266.83 267.04 546,152 -1.42(-0.53%)
Dec 27, 2023 267.02 268.57 266.18 268.46 780,285 +0.80(+0.30%)
Dec 26, 2023 266.28 268.59 266.09 267.67 458,096 +1.98(+0.74%)
Dec 22, 2023 265.60 267.13 265.01 265.69 776,558 +1.07(+0.40%)
Dec 21, 2023 263.14 264.71 261.44 264.62 811,507 +3.50(+1.34%)
Dec 20, 2023 264.48 266.34 260.99 261.12 929,419 -4.26(-1.60%)
Dec 19, 2023 266.07 266.73 263.54 265.38 1,361,508 +1.29(+0.49%)
Dec 18, 2023 266.41 267.75 264.01 264.09 1,552,400 +0.33(+0.13%)
Dec 15, 2023 263.20 265.58 262.62 263.76 3,402,089 +0.05(+0.02%)
Dec 14, 2023 263.31 266.24 262.93 263.71 1,409,731 +1.45(+0.55%)
Dec 13, 2023 259.71 263.38 256.82 262.26 1,280,101 +1.93(+0.74%)
Dec 12, 2023 258.44 260.39 256.03 260.33 1,318,832 +2.71(+1.05%)
Dec 11, 2023 256.35 258.13 255.59 257.63 1,150,997 +1.26(+0.49%)
Dec 08, 2023 255.89 257.78 255.66 256.37 764,114 +1.23(+0.48%)
Dec 07, 2023 255.27 257.11 254.17 255.14 1,446,421 +0.71(+0.28%)
Dec 06, 2023 255.51 257.17 253.47 254.43 1,348,284 -0.72(-0.28%)
Dec 05, 2023 262.20 262.69 254.23 255.15 2,065,192 -7.92(-3.01%)
Dec 04, 2023 263.84 264.82 261.72 263.07 1,830,227 -2.42(-0.91%)
Dec 01, 2023 263.51 267.90 262.77 265.50 1,752,068 +2.04(+0.77%)
Nov 30, 2023 259.50 264.01 258.77 263.46 2,404,789 +3.96(+1.53%)
Nov 29, 2023 262.67 263.70 258.93 259.50 1,125,723 -1.87(-0.72%)
Nov 28, 2023 263.90 264.61 260.94 261.37 917,803 -3.19(-1.20%)
Nov 27, 2023 266.53 266.85 262.34 264.55 1,191,506 -2.76(-1.03%)
Nov 24, 2023 267.87 269.40 267.31 267.31 410,609 +0.22(+0.08%)
Nov 22, 2023 270.14 270.19 266.53 267.08 1,031,864 -2.01(-0.75%)
Nov 21, 2023 266.33 270.20 265.87 269.10 1,278,861 +4.08(+1.54%)
Nov 20, 2023 262.92 266.55 262.11 265.02 1,581,524 +2.10(+0.80%)
Nov 17, 2023 266.32 266.81 262.22 262.92 1,578,770 -3.51(-1.32%)
Nov 16, 2023 266.32 267.26 263.96 266.43 1,578,479 -0.02(-0.01%)
Nov 15, 2023 261.34 267.14 260.83 266.45 1,295,959 +5.07(+1.94%)
Nov 14, 2023 260.00 264.50 259.03 261.38 1,806,636 +3.29(+1.28%)
Nov 13, 2023 256.86 258.67 255.33 258.08 1,140,269 -0.42(-0.16%)
Nov 10, 2023 256.80 260.33 256.12 258.50 1,596,440 +1.43(+0.56%)
Nov 09, 2023 255.65 257.38 251.88 257.07 1,960,622 +3.95(+1.56%)
Nov 08, 2023 250.04 253.60 245.04 253.12 2,531,383 +5.33(+2.15%)
Nov 07, 2023 264.62 265.90 247.36 247.79 4,604,513 -35.87(-12.65%)
Nov 06, 2023 285.52 286.45 281.96 283.67 1,276,919 -1.85(-0.65%)
Nov 03, 2023 284.59 288.20 283.88 285.52 1,038,859 +3.49(+1.24%)
Nov 02, 2023 277.00 282.24 275.85 282.03 879,735 +6.05(+2.19%)
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.