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 (%)
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%)
Nov 02, 2020 254.91 261.15 253.44 260.33 760,070 +9.49(+3.78%)
Oct 30, 2020 249.64 252.48 246.69 250.84 911,189 -0.48(-0.19%)
Oct 29, 2020 247.72 253.93 246.32 251.32 788,099 +3.44(+1.39%)
Oct 28, 2020 251.53 253.93 247.67 247.88 995,397 -9.55(-3.71%)
Oct 27, 2020 260.73 261.82 257.31 257.43 593,188 -2.63(-1.01%)
Oct 26, 2020 263.28 264.48 257.01 260.06 700,648 -6.90(-2.58%)
Oct 23, 2020 267.86 268.42 265.36 266.96 525,855 +1.59(+0.60%)
Oct 22, 2020 265.64 267.08 262.43 265.38 602,846 -0.92(-0.34%)
Oct 21, 2020 267.00 270.62 266.16 266.29 473,284 -1.12(-0.42%)
Oct 20, 2020 268.34 270.04 267.06 267.41 589,732 +0.30(+0.11%)
Oct 19, 2020 272.38 272.96 266.26 267.11 1,016,320 -3.61(-1.33%)
Oct 16, 2020 270.32 272.75 268.90 270.72 1,540,234 +1.98(+0.74%)
Oct 15, 2020 269.55 270.30 267.28 268.75 1,161,058 -1.77(-0.65%)
Oct 14, 2020 272.40 273.84 270.33 270.51 1,074,245 -2.90(-1.06%)
Oct 13, 2020 274.62 278.61 272.78 273.41 879,762 -1.62(-0.59%)
Oct 12, 2020 275.94 276.83 274.12 275.03 777,497 +2.07(+0.76%)
Oct 09, 2020 274.49 275.56 271.71 272.96 1,060,081 +0.85(+0.31%)
Oct 08, 2020 275.15 276.66 271.59 272.10 820,957 -2.23(-0.81%)
Oct 07, 2020 273.05 276.71 272.13 274.33 711,144 +5.37(+2.00%)
Oct 06, 2020 273.80 276.26 268.71 268.96 1,562,236 -3.74(-1.37%)
Oct 05, 2020 270.86 276.65 268.95 272.70 1,202,474 +3.89(+1.45%)
Oct 02, 2020 264.53 271.02 263.51 268.82 1,134,306 +1.24(+0.46%)
Oct 01, 2020 271.56 273.99 266.57 267.57 1,450,040 -2.90(-1.07%)
Sep 30, 2020 266.67 271.80 266.11 270.47 1,269,424 +4.85(+1.83%)
Sep 29, 2020 266.32 268.26 263.77 265.62 667,269 +1.08(+0.41%)
Sep 28, 2020 265.86 267.38 264.06 264.55 821,111 +1.77(+0.67%)
Sep 25, 2020 258.74 263.66 257.61 262.77 626,837 +0.65(+0.25%)
Sep 24, 2020 258.07 263.81 256.92 262.12 879,946 +4.12(+1.60%)
Sep 23, 2020 264.68 265.33 257.24 258.00 979,154 -7.25(-2.73%)
Sep 22, 2020 264.54 265.51 261.63 265.25 743,094 +2.41(+0.92%)
Sep 21, 2020 263.37 263.58 257.29 262.84 843,641 -4.55(-1.70%)
Sep 18, 2020 270.99 274.15 266.51 267.38 1,273,034 -5.58(-2.04%)
Sep 17, 2020 270.00 273.74 268.61 272.96 818,330 -0.43(-0.16%)
Sep 16, 2020 275.02 277.28 273.24 273.39 896,122 -1.43(-0.52%)
Sep 15, 2020 276.49 278.34 274.75 274.82 775,191 +0.06(+0.02%)
Sep 14, 2020 274.41 277.32 272.32 274.76 675,986 +3.30(+1.22%)
Sep 11, 2020 269.19 273.10 268.55 271.46 692,220 +4.60(+1.72%)
Sep 10, 2020 273.61 276.63 265.83 266.86 1,306,978 -7.27(-2.65%)
Sep 09, 2020 269.53 277.35 269.32 274.13 1,134,381 +7.91(+2.97%)
Sep 08, 2020 266.55 269.64 263.94 266.22 1,227,342 -3.54(-1.31%)
Sep 04, 2020 270.19 271.81 263.09 269.75 1,521,512 +1.13(+0.42%)
Sep 03, 2020 278.38 279.25 264.76 268.62 1,461,056 -11.87(-4.23%)
Sep 02, 2020 273.42 280.87 272.82 280.49 1,434,438 +6.85(+2.50%)
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.