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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 289.53 291.02 286.12 287.44 2,396,103 -3.91(-1.34%)
Nov 29, 2021 295.02 295.73 291.20 291.35 853,509 -2.29(-0.78%)
Nov 26, 2021 293.57 294.41 290.69 293.64 619,585 -4.20(-1.41%)
Nov 24, 2021 298.33 300.17 297.41 297.84 603,307 -1.16(-0.39%)
Nov 23, 2021 298.54 302.42 297.90 299.00 1,072,538 +1.48(+0.50%)
Nov 22, 2021 299.46 300.14 297.10 297.52 1,099,486 -0.22(-0.07%)
Nov 19, 2021 296.24 299.55 294.48 297.74 1,091,158 +1.50(+0.51%)
Nov 18, 2021 300.72 297.32 295.99 296.24 846,276 -3.25(-1.09%)
Nov 17, 2021 301.50 302.07 297.37 299.49 1,404,204 -2.01(-0.67%)
Nov 16, 2021 304.73 304.78 301.33 301.50 1,610,145 -2.30(-0.76%)
Nov 15, 2021 308.50 308.63 303.10 303.80 1,509,964 -6.20(-2.00%)
Nov 12, 2021 310.87 310.87 309.22 310.00 1,234,184 -0.52(-0.17%)
Nov 11, 2021 314.59 316.39 310.39 310.52 1,297,223 -3.75(-1.19%)
Nov 10, 2021 313.28 314.27 988,704 +0.43(+0.14%)
Nov 09, 2021 312.81 315.02 311.48 313.84 1,173,961 +1.24(+0.40%)
Nov 08, 2021 309.78 313.82 307.50 312.60 1,634,219 +3.29(+1.06%)
Nov 05, 2021 302.75 309.73 302.08 309.31 1,646,736 +8.10(+2.69%)
Nov 04, 2021 294.29 301.57 292.02 301.21 1,120,997 -0.92(-0.30%)
Nov 03, 2021 298.62 303.21 298.16 302.13 1,270,349 +4.05(+1.36%)
Nov 02, 2021 298.49 299.69 296.94 298.08 932,443 +0.09(+0.03%)
Nov 01, 2021 299.61 299.56 297.80 297.99 652,998 -1.82(-0.61%)
Oct 29, 2021 300.02 301.30 298.05 299.81 924,791 -1.63(-0.54%)
Oct 28, 2021 295.28 301.45 295.28 301.44 1,256,884 +6.59(+2.24%)
Oct 27, 2021 294.31 296.00 293.32 294.85 748,482 +0.47(+0.16%)
Oct 26, 2021 294.50 294.38 460,347 +0.46(+0.16%)
Oct 25, 2021 292.78 295.53 291.36 293.92 633,317 +2.69(+0.92%)
Oct 22, 2021 294.30 296.22 290.85 291.23 898,513 -2.66(-0.91%)
Oct 21, 2021 293.44 294.00 291.73 293.89 620,063 +0.19(+0.06%)
Oct 20, 2021 295.05 295.82 292.07 293.70 751,075 -0.79(-0.27%)
Oct 19, 2021 293.00 295.46 291.73 294.49 896,827 +1.95(+0.67%)
Oct 18, 2021 291.96 294.00 290.35 292.54 977,173 -0.16(-0.05%)
Oct 15, 2021 289.43 294.83 288.10 292.70 1,637,266 +4.73(+1.64%)
Oct 14, 2021 281.56 288.68 281.56 287.97 1,575,152 +9.55(+3.43%)
Oct 13, 2021 275.06 279.59 274.88 278.42 1,285,073 +6.02(+2.21%)
Oct 12, 2021 268.73 273.56 268.64 272.40 1,266,540 +3.67(+1.37%)
Oct 11, 2021 267.71 272.17 266.62 268.73 1,070,232 +3.30(+1.24%)
Oct 08, 2021 264.98 266.37 263.79 265.43 1,162,290 +2.08(+0.79%)
Oct 07, 2021 262.37 266.52 262.04 263.35 1,359,562 +2.60(+1.00%)
Oct 06, 2021 255.00 261.01 251.97 260.75 1,310,219 +3.73(+1.45%)
Oct 05, 2021 256.11 258.55 254.48 257.02 970,915 +1.03(+0.40%)
Oct 04, 2021 256.94 258.74 253.48 255.99 1,007,041 -1.44(-0.56%)
Oct 01, 2021 257.77 259.30 253.91 257.43 877,094 +1.32(+0.52%)
Sep 30, 2021 260.22 260.86 256.08 256.11 762,370 -4.11(-1.58%)
Sep 29, 2021 261.90 263.07 260.14 260.22 917,088 -2.09(-0.80%)
Sep 28, 2021 261.62 264.09 259.77 262.31 1,195,517 +0.40(+0.15%)
Sep 27, 2021 269.00 269.00 261.65 261.91 1,219,568 +2.35(+0.91%)
Sep 24, 2021 259.44 261.71 258.66 259.56 739,021 -0.85(-0.33%)
Sep 23, 2021 259.48 261.26 259.09 260.41 879,194 +2.47(+0.96%)
Sep 22, 2021 258.64 260.21 257.58 257.94 631,235 +0.55(+0.21%)
Sep 21, 2021 259.70 260.28 257.23 257.39 718,324 -0.79(-0.31%)
Sep 20, 2021 258.00 259.75 253.91 258.18 1,113,252 -3.65(-1.39%)
Sep 17, 2021 263.49 264.44 259.62 261.83 1,702,674 -4.59(-1.72%)
Sep 16, 2021 268.27 269.00 265.89 266.42 1,138,647 -3.08(-1.14%)
Sep 15, 2021 269.30 270.78 267.80 269.50 1,166,409 +0.64(+0.24%)
Sep 14, 2021 270.64 270.98 267.87 268.86 775,618 -0.64(-0.24%)
Sep 13, 2021 270.36 272.03 267.28 269.50 1,258,924 +1.50(+0.56%)
Sep 10, 2021 267.67 269.44 266.80 268.00 1,001,826 +0.88(+0.33%)
Sep 09, 2021 267.36 269.47 266.62 267.12 752,671 -0.61(-0.23%)
Sep 08, 2021 267.50 268.64 266.10 267.73 864,327 +0.63(+0.24%)
Sep 07, 2021 267.85 268.55 266.11 267.10 666,464 -1.18(-0.44%)
Sep 03, 2021 269.93 270.59 267.88 268.28 821,425 -1.72(-0.64%)
Sep 02, 2021 269.95 271.34 268.53 270.00 453,039 +0.66(+0.25%)
Sep 01, 2021 269.51 270.59 267.50 269.34 543,397 -0.17(-0.06%)
Aug 31, 2021 269.80 271.98 269.06 269.51 876,865 -0.69(-0.26%)
Aug 30, 2021 269.06 271.18 269.06 270.20 563,001 +1.70(+0.63%)
Aug 27, 2021 269.46 269.99 268.32 268.50 551,437 +0.08(+0.03%)
Aug 26, 2021 269.38 271.95 267.60 268.42 774,487 -0.75(-0.28%)
Aug 25, 2021 268.97 269.26 267.50 269.17 1,305,188 -1.35(-0.50%)
Aug 24, 2021 272.42 273.42 269.42 270.52 954,491 +0.03(+0.01%)
Aug 23, 2021 268.07 271.00 267.10 270.49 1,643,147 +3.05(+1.14%)
Aug 20, 2021 270.73 271.29 265.05 267.44 1,624,202 -3.95(-1.46%)
Aug 19, 2021 270.27 272.83 269.19 271.39 1,131,049 -0.76(-0.28%)
Aug 18, 2021 280.60 281.75 271.18 272.15 1,184,084 -9.26(-3.29%)
Aug 17, 2021 280.78 281.63 277.71 281.41 933,842 -0.14(-0.05%)
Aug 16, 2021 280.00 282.73 279.00 281.55 1,334,398 +1.81(+0.65%)
Aug 13, 2021 277.35 279.78 276.57 279.74 604,894 +2.13(+0.77%)
Aug 12, 2021 279.70 280.36 276.27 277.61 862,590 -1.12(-0.40%)
Aug 11, 2021 278.08 279.69 274.35 278.73 978,640 +0.86(+0.31%)
Aug 10, 2021 274.59 278.70 274.59 277.87 1,301,109 +2.12(+0.77%)
Aug 09, 2021 290.32 291.50 270.76 275.75 2,273,309 -15.07(-5.18%)
Aug 06, 2021 290.30 293.11 288.68 290.82 809,528 +2.10(+0.73%)
Aug 05, 2021 289.60 292.07 288.30 288.72 1,039,148 +1.05(+0.37%)
Aug 04, 2021 287.73 290.78 287.55 287.67 595,754 -2.98(-1.03%)
Aug 03, 2021 289.58 291.20 288.00 290.65 520,517 +1.92(+0.66%)
Aug 02, 2021 292.37 293.66 288.32 288.73 550,472 -2.30(-0.79%)
Jul 30, 2021 289.55 292.65 289.55 291.03 570,631 +1.36(+0.47%)
Jul 29, 2021 289.84 290.84 288.10 289.67 422,524 +1.84(+0.64%)
Jul 28, 2021 288.61 289.46 286.67 287.83 654,426 -1.07(-0.37%)
Jul 27, 2021 287.71 291.45 285.06 288.90 680,204 -0.22(-0.08%)
Jul 26, 2021 290.83 291.49 287.72 289.12 524,932 -1.17(-0.40%)
Jul 23, 2021 290.00 290.53 286.92 290.29 635,087 +1.83(+0.63%)
Jul 22, 2021 287.95 289.80 286.76 288.46 896,890 +1.74(+0.61%)
Jul 21, 2021 286.77 287.96 285.82 286.72 721,774 +0.77(+0.27%)
Jul 20, 2021 283.02 289.86 282.20 285.95 1,065,562 +3.85(+1.36%)
Jul 19, 2021 282.59 283.69 279.00 282.10 1,102,695 -3.44(-1.20%)
Jul 16, 2021 288.78 289.35 284.16 285.54 1,496,222 -2.56(-0.89%)
Jul 15, 2021 286.65 290.24 286.65 288.10 733,708 -0.04(-0.01%)
Jul 14, 2021 288.80 291.27 287.76 288.14 597,751 -0.72(-0.25%)
Jul 13, 2021 290.67 291.70 287.99 288.86 580,277 -2.19(-0.75%)
Jul 12, 2021 291.64 293.45 290.99 291.05 1,041,280 -0.62(-0.21%)
Jul 09, 2021 289.07 291.82 289.07 291.67 734,302 +4.31(+1.50%)
Jul 08, 2021 286.89 289.09 284.00 287.36 807,263 -3.43(-1.18%)
Jul 07, 2021 287.20 291.11 287.20 290.79 639,668 +4.07(+1.42%)
Jul 06, 2021 291.75 291.79 285.20 286.72 1,034,974 -4.05(-1.39%)
Jul 02, 2021 288.73 291.64 287.67 290.77 541,539 +1.97(+0.68%)
Jul 01, 2021 289.41 290.34 287.41 288.80 619,417 +1.12(+0.39%)
Jun 30, 2021 287.12 288.51 286.29 287.68 673,538 -0.61(-0.21%)
Jun 29, 2021 290.45 291.22 286.89 288.29 984,551 -0.76(-0.26%)
Jun 28, 2021 289.60 290.55 287.12 289.05 921,081 +0.51(+0.18%)
Jun 25, 2021 289.83 291.51 288.42 288.54 1,413,656 -1.39(-0.48%)
Jun 24, 2021 292.82 293.98 289.31 289.93 999,805 -0.90(-0.31%)
Jun 23, 2021 297.14 298.19 290.64 290.83 936,057 -7.18(-2.41%)
Jun 22, 2021 297.58 299.36 296.96 298.01 566,450 +1.45(+0.49%)
Jun 21, 2021 295.40 298.13 294.31 296.56 640,741 +3.86(+1.32%)
Jun 18, 2021 295.64 297.81 292.00 292.70 1,702,089 -6.39(-2.14%)
Jun 17, 2021 299.32 299.80 295.03 299.09 786,464 -0.95(-0.32%)
Jun 16, 2021 302.47 304.75 299.30 300.04 958,774 -1.04(-0.35%)
Jun 15, 2021 301.89 302.23 298.44 301.08 1,068,550 +1.96(+0.66%)
Jun 14, 2021 300.45 300.45 297.40 299.12 567,742 -1.33(-0.44%)
Jun 11, 2021 299.67 302.17 299.26 300.45 710,375 +1.85(+0.62%)
Jun 10, 2021 300.52 301.11 298.33 298.60 563,188 +1.25(+0.42%)
Jun 09, 2021 300.49 301.75 297.21 297.35 778,616 -2.27(-0.76%)
Jun 08, 2021 301.22 301.79 297.82 299.62 807,774 -2.19(-0.73%)
Jun 07, 2021 304.93 305.36 299.39 301.81 670,445 -2.95(-0.97%)
Jun 04, 2021 304.65 305.83 303.77 304.76 820,023 +0.65(+0.21%)
Jun 03, 2021 303.48 304.26 300.69 304.11 858,665 -1.55(-0.51%)
Jun 02, 2021 303.96 306.06 301.82 305.66 1,003,391 +3.12(+1.03%)
Jun 01, 2021 303.65 303.96 300.50 302.54 736,213 +2.88(+0.96%)
May 28, 2021 300.53 302.23 298.64 299.66 549,348 +1.38(+0.46%)
May 27, 2021 298.79 300.19 297.55 298.28 1,155,306 +0.88(+0.30%)
May 26, 2021 301.15 301.57 295.01 297.40 748,012 -3.65(-1.21%)
May 25, 2021 300.79 302.58 298.35 301.05 908,869 +1.48(+0.49%)
May 24, 2021 300.46 300.46 297.81 299.57 679,090 +1.38(+0.46%)
May 21, 2021 298.15 301.19 297.90 298.19 672,882 +1.13(+0.38%)
May 20, 2021 297.94 300.09 296.90 297.06 542,347 -1.21(-0.41%)
May 19, 2021 297.67 299.36 295.33 298.27 801,158 -1.36(-0.45%)
May 18, 2021 300.89 302.73 299.13 299.63 817,612 -2.02(-0.67%)
May 17, 2021 301.00 303.32 299.59 301.65 592,838 +0.60(+0.20%)
May 14, 2021 301.50 303.28 300.47 301.05 698,522 +1.27(+0.42%)
May 13, 2021 293.14 300.35 293.10 299.78 850,739 +6.62(+2.26%)
May 12, 2021 298.43 299.59 292.55 293.16 935,542 -7.58(-2.52%)
May 11, 2021 292.60 300.99 291.04 300.74 1,217,121 +7.21(+2.46%)
May 10, 2021 297.49 302.85 293.22 293.53 1,245,657 +2.98(+1.03%)
May 07, 2021 292.54 295.32 290.35 290.55 1,214,920 -3.10(-1.06%)
May 06, 2021 293.41 295.84 291.12 293.65 1,178,740 +1.06(+0.36%)
May 05, 2021 291.17 293.66 289.28 292.59 1,131,501 +2.32(+0.80%)
May 04, 2021 288.55 291.62 288.51 290.27 1,178,628 +0.08(+0.03%)
May 03, 2021 289.67 291.83 288.53 290.19 952,265 +1.71(+0.59%)
Apr 30, 2021 291.83 292.37 287.84 288.48 906,300 -3.82(-1.31%)
Apr 29, 2021 290.81 292.58 290.18 292.30 553,614 +2.71(+0.94%)
Apr 28, 2021 290.09 291.65 288.87 289.59 543,017 -0.20(-0.07%)
Apr 27, 2021 289.73 290.69 287.00 289.79 519,280 -0.39(-0.13%)
Apr 26, 2021 290.22 292.87 288.50 290.18 829,133 -0.12(-0.04%)
Apr 23, 2021 285.52 291.11 284.71 290.30 885,600 +5.56(+1.95%)
Apr 22, 2021 287.44 288.51 284.71 284.74 849,170 -3.89(-1.35%)
Apr 21, 2021 285.77 289.71 284.61 288.63 626,260 +4.09(+1.44%)
Apr 20, 2021 283.87 286.77 283.69 284.54 755,463 +0.14(+0.05%)
Apr 19, 2021 287.97 288.42 281.38 284.40 898,441 -3.08(-1.07%)
Apr 16, 2021 289.46 289.76 286.23 287.48 1,013,500 +0.33(+0.11%)
Apr 15, 2021 284.40 287.80 283.51 287.15 778,193 +4.27(+1.51%)
Apr 14, 2021 284.74 285.35 281.73 282.88 631,742 -2.23(-0.78%)
Apr 13, 2021 282.51 287.07 281.45 285.11 893,679 +2.23(+0.79%)
Apr 12, 2021 283.36 285.25 282.41 282.88 682,009 -1.48(-0.52%)
Apr 09, 2021 282.99 284.84 280.76 284.36 953,100 +1.25(+0.44%)
Apr 08, 2021 284.80 286.02 282.89 283.11 706,998 +0.62(+0.22%)
Apr 07, 2021 286.44 287.61 281.42 282.49 853,623 -5.53(-1.92%)
Apr 06, 2021 289.29 290.96 286.16 288.02 744,118 -1.49(-0.51%)
Apr 05, 2021 286.65 289.97 285.49 289.51 780,060 +4.61(+1.62%)
Apr 01, 2021 282.20 285.22 279.18 284.90 927,700 +3.56(+1.27%)
Mar 31, 2021 280.02 284.24 280.02 281.34 831,624 -1.27(-0.45%)
Mar 30, 2021 283.61 286.25 281.66 282.61 896,342 -1.36(-0.48%)
Mar 29, 2021 286.37 290.32 283.70 283.97 1,118,311 -3.25(-1.13%)
Mar 26, 2021 279.80 287.47 279.23 287.22 1,269,800 +9.95(+3.59%)
Mar 25, 2021 277.85 278.85 274.64 277.27 1,340,885 -0.74(-0.27%)
Mar 24, 2021 274.35 281.14 274.08 278.01 778,702 +3.32(+1.21%)
Mar 23, 2021 278.41 279.06 273.79 274.69 1,147,659 -4.13(-1.48%)
Mar 22, 2021 275.14 281.27 273.45 278.82 1,818,724 +3.42(+1.24%)
Mar 19, 2021 269.54 277.07 267.10 275.40 2,431,700 +6.37(+2.37%)
Mar 18, 2021 269.67 271.83 267.06 269.03 742,688 -1.64(-0.61%)
Mar 17, 2021 274.72 275.83 270.47 270.67 735,829 -3.84(-1.40%)
Mar 16, 2021 272.39 275.37 270.70 274.51 650,190 +1.55(+0.57%)
Mar 15, 2021 272.74 273.32 270.23 272.96 721,518 -0.30(-0.11%)
Mar 12, 2021 272.79 275.43 272.16 273.26 741,500 +0.57(+0.21%)
Mar 11, 2021 274.41 276.69 272.26 272.69 839,143 +1.07(+0.39%)
Mar 10, 2021 269.17 275.00 267.63 271.62 806,628 +4.11(+1.54%)
Mar 09, 2021 269.40 271.27 267.37 267.51 744,411 +0.63(+0.24%)
Mar 08, 2021 265.75 270.68 263.54 266.88 1,021,803 +3.06(+1.16%)
Mar 05, 2021 258.12 264.63 255.41 263.82 861,900 +7.39(+2.88%)
Mar 04, 2021 261.57 262.86 253.25 256.43 1,126,012 -5.91(-2.25%)
Mar 03, 2021 262.88 265.67 261.52 262.34 1,193,725 -3.66(-1.38%)
Mar 02, 2021 261.70 266.97 261.39 266.00 1,158,201 +4.81(+1.84%)
Mar 01, 2021 258.40 263.27 258.40 261.19 827,655 +5.57(+2.18%)
Feb 26, 2021 259.37 261.11 255.57 255.62 1,285,700 -4.76(-1.83%)
Feb 25, 2021 262.98 264.78 259.72 260.38 843,305 -2.88(-1.09%)
Feb 24, 2021 262.78 265.82 262.11 263.26 971,266 -0.07(-0.03%)
Feb 23, 2021 265.65 267.49 259.59 263.33 1,335,648 -2.15(-0.81%)
Feb 22, 2021 262.74 265.65 261.05 265.48 1,001,565 +1.60(+0.61%)
Feb 19, 2021 262.57 265.48 262.57 263.88 1,215,500 +1.23(+0.47%)
Feb 18, 2021 260.00 263.88 258.47 262.65 913,470 +2.64(+1.02%)
Feb 17, 2021 259.88 261.74 256.78 260.01 873,809 -0.72(-0.28%)
Feb 16, 2021 262.23 263.53 259.71 260.73 1,095,670 +0.18(+0.07%)
Feb 12, 2021 256.75 263.33 256.75 260.55 1,157,500 +2.86(+1.11%)
Feb 11, 2021 255.00 258.99 254.18 257.69 1,183,826 +4.11(+1.62%)
Feb 10, 2021 255.07 256.00 251.11 253.58 1,462,990 -0.86(-0.34%)
Feb 09, 2021 253.78 256.21 249.79 254.44 1,347,111 +0.80(+0.32%)
Feb 08, 2021 259.95 260.99 251.88 253.64 2,055,461 +0.49(+0.19%)
Feb 05, 2021 256.01 257.67 249.88 253.15 3,167,400 -3.55(-1.38%)
Feb 04, 2021 261.86 266.00 245.75 256.70 6,283,454 -19.90(-7.19%)
Feb 03, 2021 274.86 279.92 274.12 276.60 1,065,703 +2.65(+0.97%)
Feb 02, 2021 271.00 276.24 270.02 273.95 1,061,392 +5.00(+1.86%)
Feb 01, 2021 268.71 271.29 265.39 268.95 1,360,430 +2.19(+0.82%)
Jan 29, 2021 273.13 275.69 266.14 266.76 1,458,600 -9.10(-3.30%)
Jan 28, 2021 273.67 279.00 270.00 275.86 982,842 +5.88(+2.18%)
Jan 27, 2021 274.95 274.96 266.67 269.98 1,124,024 -8.01(-2.88%)
Jan 26, 2021 279.96 281.81 277.95 277.99 962,548 -1.03(-0.37%)
Jan 25, 2021 283.27 283.65 276.42 279.02 1,129,711 -4.58(-1.61%)
Jan 22, 2021 281.38 287.36 281.00 283.60 791,200 +0.99(+0.35%)
Jan 21, 2021 286.50 287.41 281.76 282.61 918,535 -3.95(-1.38%)
Jan 20, 2021 287.33 288.78 286.22 286.56 692,493 +0.90(+0.32%)
Jan 19, 2021 289.93 289.99 283.70 285.66 1,368,157 -1.25(-0.44%)
Jan 15, 2021 284.78 288.38 281.68 286.91 1,908,600 +0.66(+0.23%)
Jan 14, 2021 290.87 291.89 285.97 286.25 1,108,133 -4.42(-1.52%)
Jan 13, 2021 283.84 292.38 283.84 290.67 1,608,808 +7.61(+2.69%)
Jan 12, 2021 283.13 283.92 280.25 283.06 1,097,425 -0.07(-0.02%)
Jan 11, 2021 284.57 286.30 281.90 283.13 751,252 -2.61(-0.91%)
Jan 08, 2021 286.35 287.83 281.35 285.74 1,229,700 +0.45(+0.16%)
Jan 07, 2021 289.56 290.50 283.84 285.29 1,147,911 -4.68(-1.61%)
Jan 06, 2021 283.00 293.25 282.72 289.97 1,883,674 +7.58(+2.68%)
Jan 05, 2021 268.25 283.48 268.25 282.39 1,882,351 +14.19(+5.29%)
Jan 04, 2021 275.39 276.47 267.17 268.20 1,286,150 -5.02(-1.84%)
Dec 31, 2020 273.22 273.22 273.22 611,325 +2.12(+0.78%)
Dec 30, 2020 269.98 273.00 269.41 271.10 611,325 +2.37(+0.88%)
Dec 29, 2020 271.17 274.37 267.38 268.73 777,180 +0.13(+0.05%)
Dec 28, 2020 271.52 272.60 268.40 268.60 630,552 +0.25(+0.09%)
Dec 24, 2020 266.08 268.36 265.13 268.35 227,600 +2.10(+0.79%)
Dec 23, 2020 266.04 268.98 265.00 266.25 840,512 +2.24(+0.85%)
Dec 22, 2020 264.01 264.68 261.61 264.01 1,278,592 -0.48(-0.18%)
Dec 21, 2020 265.37 266.57 260.61 264.49 1,387,066 -5.06(-1.88%)
Dec 18, 2020 267.62 270.46 265.32 269.55 2,605,100 +0.95(+0.35%)
Dec 17, 2020 270.81 271.43 268.50 268.60 940,049 -0.30(-0.11%)
Dec 16, 2020 270.05 271.07 267.40 268.90 1,154,876 -1.11(-0.41%)
Dec 15, 2020 270.10 272.07 268.06 270.01 1,667,042 +4.61(+1.74%)
Dec 14, 2020 269.08 270.33 265.32 265.40 894,231 -1.96(-0.73%)
Dec 11, 2020 266.59 268.63 265.70 267.36 751,800 -1.46(-0.54%)
Dec 10, 2020 269.21 270.22 266.69 268.82 1,065,049 -1.75(-0.65%)
Dec 09, 2020 269.38 271.61 267.86 270.57 1,038,055 +2.34(+0.87%)
Dec 08, 2020 269.00 270.04 267.10 268.23 1,358,717 -0.95(-0.35%)
Dec 07, 2020 274.48 276.43 268.16 269.18 1,114,153 -4.58(-1.67%)
Dec 04, 2020 267.01 273.85 264.63 273.76 1,587,100 +6.51(+2.44%)
Dec 03, 2020 274.38 275.20 266.07 267.25 2,035,598 -6.63(-2.42%)
Dec 02, 2020 281.69 282.50 273.87 273.88 1,372,616 -9.30(-3.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.