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: 6:30 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 268.56 269.94 265.40 266.62 2,583,207 -3.63(-1.34%)
Nov 29, 2021 273.65 274.31 270.11 270.25 920,157 -2.12(-0.78%)
Nov 26, 2021 272.31 273.09 269.63 272.37 667,966 -3.90(-1.41%)
Nov 24, 2021 276.72 278.43 275.87 276.27 650,417 -1.08(-0.39%)
Nov 23, 2021 276.92 280.51 276.32 277.34 1,156,289 +1.37(+0.50%)
Nov 22, 2021 277.77 278.40 275.58 275.97 1,185,341 -0.20(-0.07%)
Nov 19, 2021 274.78 277.85 273.15 276.17 1,176,363 +1.39(+0.51%)
Nov 18, 2021 278.94 275.79 274.55 274.78 912,359 -3.01(-1.09%)
Nov 17, 2021 279.66 280.19 275.83 277.80 1,513,854 -1.86(-0.67%)
Nov 16, 2021 282.66 282.70 279.50 279.66 1,735,876 -2.13(-0.76%)
Nov 15, 2021 286.15 286.28 281.15 281.80 1,627,872 -5.75(-2.00%)
Nov 12, 2021 288.35 288.35 286.82 287.55 1,330,557 -0.48(-0.17%)
Nov 11, 2021 291.80 293.47 287.91 288.03 1,398,519 -3.48(-1.19%)
Nov 10, 2021 290.59 291.51 1,065,909 +0.40(+0.14%)
Nov 09, 2021 290.15 292.20 288.92 291.11 1,265,632 +1.15(+0.40%)
Nov 08, 2021 287.34 291.09 285.23 289.96 1,761,830 +3.05(+1.06%)
Nov 05, 2021 280.82 287.30 280.20 286.91 1,775,324 +7.51(+2.69%)
Nov 04, 2021 272.97 279.73 270.87 279.39 1,208,532 -0.85(-0.30%)
Nov 03, 2021 276.99 281.25 276.56 280.25 1,369,546 +3.76(+1.36%)
Nov 02, 2021 276.87 277.98 275.43 276.49 1,005,254 +0.08(+0.03%)
Nov 01, 2021 277.91 277.86 276.23 276.41 703,988 -1.69(-0.61%)
Oct 29, 2021 278.29 279.48 276.46 278.09 997,005 -1.51(-0.54%)
Oct 28, 2021 273.89 279.62 273.89 279.61 1,355,030 +6.11(+2.23%)
Oct 27, 2021 272.99 274.56 272.07 273.49 806,928 +0.44(+0.16%)
Oct 26, 2021 273.17 273.06 496,294 +0.43(+0.16%)
Oct 25, 2021 271.57 274.12 270.26 272.63 682,770 +2.49(+0.92%)
Oct 22, 2021 272.98 274.76 269.78 270.14 968,675 -2.47(-0.90%)
Oct 21, 2021 272.19 272.70 270.60 272.60 668,481 +0.18(+0.06%)
Oct 20, 2021 273.68 274.39 270.92 272.43 809,724 -0.73(-0.27%)
Oct 19, 2021 271.78 274.06 270.60 273.16 966,857 +1.81(+0.67%)
Oct 18, 2021 270.81 272.70 269.32 271.35 1,053,477 -0.15(-0.05%)
Oct 15, 2021 268.47 273.48 267.23 271.50 1,765,115 +4.39(+1.64%)
Oct 14, 2021 261.17 267.77 261.17 267.11 1,698,150 +8.86(+3.43%)
Oct 13, 2021 255.14 259.34 254.97 258.25 1,385,420 +5.58(+2.21%)
Oct 12, 2021 249.27 253.75 249.18 252.67 1,365,440 +3.40(+1.37%)
Oct 11, 2021 248.32 252.46 247.31 249.27 1,153,803 +3.06(+1.24%)
Oct 08, 2021 245.79 247.07 244.68 246.21 1,253,049 +1.93(+0.79%)
Oct 07, 2021 243.37 247.22 243.06 244.28 1,465,726 +2.41(+1.00%)
Oct 06, 2021 236.53 242.10 233.72 241.86 1,412,530 +3.46(+1.45%)
Oct 05, 2021 237.56 239.82 236.05 238.40 1,046,730 +0.96(+0.40%)
Oct 04, 2021 238.33 240.00 235.12 237.45 1,085,677 -1.34(-0.56%)
Oct 01, 2021 239.10 240.52 235.52 238.78 945,583 +1.22(+0.52%)
Sep 30, 2021 241.37 241.97 237.53 237.56 821,901 -2.42(-1.01%)
Sep 29, 2021 241.53 242.61 239.91 239.98 994,433 -1.93(-0.80%)
Sep 28, 2021 241.27 243.55 239.57 241.91 1,296,344 +0.37(+0.15%)
Sep 27, 2021 248.08 248.08 241.30 241.54 1,322,423 +2.17(+0.91%)
Sep 24, 2021 239.26 241.35 238.54 239.37 801,348 -0.78(-0.33%)
Sep 23, 2021 239.30 240.94 238.94 240.16 953,343 +2.28(+0.96%)
Sep 22, 2021 238.52 239.97 237.55 237.88 684,471 +0.51(+0.21%)
Sep 21, 2021 239.50 240.04 237.22 237.37 778,905 -0.73(-0.31%)
Sep 20, 2021 237.93 239.55 234.16 238.10 1,207,141 -3.37(-1.39%)
Sep 17, 2021 243.00 243.87 239.43 241.47 1,846,273 -4.23(-1.72%)
Sep 16, 2021 247.40 248.08 245.21 245.70 1,234,677 -2.84(-1.14%)
Sep 15, 2021 248.35 249.72 246.97 248.54 1,264,781 +0.59(+0.24%)
Sep 14, 2021 249.59 249.90 247.03 247.95 841,031 -0.59(-0.24%)
Sep 13, 2021 249.33 250.87 246.49 248.54 1,365,098 +1.38(+0.56%)
Sep 10, 2021 246.85 248.48 246.05 247.16 1,086,317 +0.81(+0.33%)
Sep 09, 2021 246.56 248.51 245.88 246.34 816,149 -0.56(-0.23%)
Sep 08, 2021 246.69 247.75 245.40 246.91 937,222 +0.58(+0.24%)
Sep 07, 2021 247.02 247.66 245.41 246.32 722,672 -1.09(-0.44%)
Sep 03, 2021 248.94 249.54 247.04 247.41 890,702 -1.59(-0.64%)
Sep 02, 2021 248.95 250.24 247.64 249.00 491,247 +0.61(+0.25%)
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.