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 (%)
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%)
Dec 01, 2020 285.00 286.00 279.27 283.18 1,259,654 +3.04(+1.09%)
Nov 30, 2020 278.00 280.15 275.79 280.14 1,312,876 +2.31(+0.83%)
Nov 27, 2020 279.01 279.97 276.56 277.83 674,700 -0.29(-0.10%)
Nov 25, 2020 283.66 286.22 277.26 278.12 1,177,900 -5.90(-2.08%)
Nov 24, 2020 278.00 286.38 276.26 284.02 1,921,529 +8.76(+3.18%)
Nov 23, 2020 272.77 276.67 270.90 275.26 1,267,717 +4.78(+1.77%)
Nov 20, 2020 269.94 271.15 265.38 270.48 1,102,900 +0.12(+0.04%)
Nov 19, 2020 266.75 272.63 263.79 270.36 1,339,996 +2.66(+0.99%)
Nov 18, 2020 266.82 272.10 266.02 267.70 2,028,877 +1.41(+0.53%)
Nov 17, 2020 264.59 266.67 262.24 266.29 2,218,692 -0.15(-0.06%)
Nov 16, 2020 267.58 269.72 262.80 266.44 2,200,991 +2.57(+0.97%)
Nov 13, 2020 268.03 269.56 262.26 263.87 2,553,700 -1.44(-0.54%)
Nov 12, 2020 277.89 279.97 263.61 265.31 4,849,123 -15.53(-5.53%)
Nov 11, 2020 297.00 300.16 277.16 280.84 4,731,938 -29.13(-9.40%)
Nov 10, 2020 315.08 315.57 309.52 309.97 1,279,705 -2.70(-0.86%)
Nov 09, 2020 318.51 327.89 312.51 312.67 1,261,696 +5.95(+1.94%)
Nov 06, 2020 303.43 307.78 302.14 306.72 745,400 +3.38(+1.11%)
Nov 05, 2020 295.26 306.51 295.07 303.34 856,416 +14.05(+4.86%)
Nov 04, 2020 289.97 291.89 284.64 289.29 924,180 +0.25(+0.09%)
Nov 03, 2020 289.97 292.71 286.97 289.04 842,319 +2.35(+0.82%)
Nov 02, 2020 280.72 287.60 279.10 286.69 690,177 +10.45(+3.78%)
Oct 30, 2020 274.92 278.05 271.68 276.24 827,400 -0.53(-0.19%)
Oct 29, 2020 272.81 279.65 271.27 276.77 715,629 +3.79(+1.39%)
Oct 28, 2020 277.00 279.65 272.75 272.98 903,864 -10.52(-3.71%)
Oct 27, 2020 287.13 288.34 283.37 283.50 538,641 -2.90(-1.01%)
Oct 26, 2020 289.94 291.26 283.04 286.40 636,219 -7.60(-2.59%)
Oct 23, 2020 294.98 295.60 292.23 294.00 477,500 +1.75(+0.60%)
Oct 22, 2020 292.54 294.13 289.01 292.25 547,411 -1.01(-0.34%)
Oct 21, 2020 294.04 298.03 293.11 293.26 429,763 -1.23(-0.42%)
Oct 20, 2020 295.51 297.38 294.10 294.49 535,503 +0.33(+0.11%)
Oct 19, 2020 299.96 300.60 293.22 294.16 922,863 -3.98(-1.33%)
Oct 16, 2020 297.69 300.37 296.13 298.14 1,398,600 +2.18(+0.74%)
Oct 15, 2020 296.85 297.67 294.35 295.96 1,054,292 -1.95(-0.65%)
Oct 14, 2020 299.99 301.57 297.71 297.91 975,462 -3.19(-1.06%)
Oct 13, 2020 302.43 306.82 300.40 301.10 798,863 -1.78(-0.59%)
Oct 12, 2020 303.88 304.86 301.88 302.88 706,002 +2.28(+0.76%)
Oct 09, 2020 302.29 303.46 299.23 300.60 962,600 +0.94(+0.31%)
Oct 08, 2020 303.02 304.68 299.09 299.66 745,465 -2.45(-0.81%)
Oct 07, 2020 300.70 304.73 299.69 302.11 645,750 +5.91(+2.00%)
Oct 06, 2020 301.53 304.24 295.92 296.20 1,418,579 -4.12(-1.37%)
Oct 05, 2020 298.29 304.67 296.19 300.32 1,091,899 +4.28(+1.45%)
Oct 02, 2020 291.32 298.47 290.20 296.04 1,030,000 +1.37(+0.46%)
Oct 01, 2020 299.06 301.74 293.57 294.67 1,316,700 -3.19(-1.07%)
Sep 30, 2020 293.67 299.32 293.06 297.86 1,152,693 +4.00(+1.36%)
Sep 29, 2020 294.63 296.78 291.81 293.86 603,147 +1.19(+0.41%)
Sep 28, 2020 294.12 295.81 292.13 292.67 742,205 +1.96(+0.67%)
Sep 25, 2020 286.25 291.69 285.00 290.71 566,600 +0.72(+0.25%)
Sep 24, 2020 285.51 291.86 284.23 289.99 795,386 +4.56(+1.60%)
Sep 23, 2020 292.82 293.54 284.59 285.43 885,061 -8.02(-2.73%)
Sep 22, 2020 292.66 293.74 289.44 293.45 671,685 +2.67(+0.92%)
Sep 21, 2020 291.37 291.60 284.64 290.78 762,570 -5.03(-1.70%)
Sep 18, 2020 299.80 303.30 294.84 295.81 1,150,700 -6.17(-2.04%)
Sep 17, 2020 298.70 302.84 297.17 301.98 739,691 -0.48(-0.16%)
Sep 16, 2020 304.26 306.76 302.29 302.46 810,008 -1.58(-0.52%)
Sep 15, 2020 305.88 307.93 303.96 304.04 700,698 +0.07(+0.02%)
Sep 14, 2020 303.58 306.80 301.27 303.97 611,026 +3.65(+1.22%)
Sep 11, 2020 297.81 302.13 297.10 300.32 625,700 +5.09(+1.72%)
Sep 10, 2020 302.70 306.04 294.10 295.23 1,181,382 -8.04(-2.65%)
Sep 09, 2020 298.18 306.83 297.95 303.27 1,025,371 +8.75(+2.97%)
Sep 08, 2020 294.89 298.31 292.00 294.52 1,109,398 -3.91(-1.31%)
Sep 04, 2020 298.91 300.71 291.06 298.43 1,375,300 +1.25(+0.42%)
Sep 03, 2020 307.98 308.94 292.91 297.18 1,320,653 -13.13(-4.23%)
Sep 02, 2020 302.49 310.74 301.82 310.31 1,296,593 +7.58(+2.50%)
Sep 01, 2020 291.00 303.17 290.69 302.73 1,071,740 +10.47(+3.58%)
Aug 31, 2020 295.35 299.46 292.09 292.26 601,865 -4.50(-1.52%)
Aug 28, 2020 293.38 297.11 293.16 296.76 502,700 +4.01(+1.37%)
Aug 27, 2020 294.90 295.16 292.05 292.75 426,506 -1.21(-0.41%)
Aug 26, 2020 288.43 295.53 287.88 293.96 578,054 +4.54(+1.57%)
Aug 25, 2020 289.18 291.14 287.85 289.42 485,351 +1.77(+0.62%)
Aug 24, 2020 289.59 289.75 287.19 287.65 466,074 +1.21(+0.42%)
Aug 21, 2020 285.44 286.99 282.85 286.44 583,500 +0.37(+0.13%)
Aug 20, 2020 284.08 286.39 283.49 286.07 430,390 -0.88(-0.31%)
Aug 19, 2020 289.21 289.21 286.42 286.95 482,832 +0.60(+0.21%)
Aug 18, 2020 290.56 291.48 285.94 286.35 763,944 -3.21(-1.11%)
Aug 17, 2020 291.78 293.31 289.09 289.56 846,092 -0.26(-0.09%)
Aug 14, 2020 288.42 292.05 287.68 289.82 1,017,100 +1.51(+0.52%)
Aug 13, 2020 284.28 288.49 284.17 288.31 758,243 +2.91(+1.02%)
Aug 12, 2020 284.00 287.36 282.61 285.40 755,355 +3.80(+1.35%)
Aug 11, 2020 282.11 284.69 280.85 281.60 966,984 +0.36(+0.13%)
Aug 10, 2020 280.78 281.79 278.90 281.24 980,500 -0.45(-0.16%)
Aug 07, 2020 283.33 283.33 279.20 281.69 861,600 -1.30(-0.46%)
Aug 06, 2020 283.66 284.97 281.06 282.99 1,293,696 -1.63(-0.57%)
Aug 05, 2020 281.15 288.04 281.08 284.62 1,668,673 +5.04(+1.80%)
Aug 04, 2020 276.33 280.96 274.56 279.58 2,065,259 +1.17(+0.42%)
Aug 03, 2020 288.08 288.63 278.33 278.41 1,730,991 -8.22(-2.87%)
Jul 31, 2020 285.62 286.74 281.06 286.63 1,546,000 +1.82(+0.64%)
Jul 30, 2020 286.02 287.41 283.18 284.81 1,042,216 -4.04(-1.40%)
Jul 29, 2020 289.21 292.73 288.43 288.85 1,131,229 -0.42(-0.15%)
Jul 28, 2020 294.49 294.72 289.14 289.27 775,399 -5.44(-1.85%)
Jul 27, 2020 293.65 297.09 292.26 294.71 1,077,266 +3.19(+1.09%)
Jul 24, 2020 291.97 293.35 289.35 291.52 1,064,000 -1.73(-0.59%)
Jul 23, 2020 289.44 299.82 289.44 293.25 1,318,694 -2.26(-0.76%)
Jul 22, 2020 290.43 296.28 289.66 295.51 820,553 +5.12(+1.76%)
Jul 21, 2020 291.00 292.67 289.91 290.39 1,057,803 -0.48(-0.17%)
Jul 20, 2020 293.46 295.90 288.00 290.87 1,037,603 -3.13(-1.06%)
Jul 17, 2020 289.00 295.37 287.62 294.00 1,961,500 +6.81(+2.37%)
Jul 16, 2020 283.18 288.00 282.76 287.19 2,252,266 +5.22(+1.85%)
Jul 15, 2020 282.75 285.30 281.10 281.97 1,327,113 +0.98(+0.35%)
Jul 14, 2020 274.00 281.55 273.03 280.99 1,990,302 +6.64(+2.42%)
Jul 13, 2020 276.07 280.70 273.54 274.35 1,180,885 +1.16(+0.42%)
Jul 10, 2020 272.41 273.84 269.84 273.19 951,500 +1.59(+0.59%)
Jul 09, 2020 271.02 272.01 265.94 271.60 1,504,304 +1.81(+0.67%)
Jul 08, 2020 266.40 276.86 265.98 269.79 2,793,022 +4.66(+1.76%)
Jul 07, 2020 251.85 265.27 251.67 265.13 2,682,751 +16.22(+6.52%)
Jul 06, 2020 250.33 250.98 244.86 248.91 1,131,573 +1.49(+0.60%)
Jul 02, 2020 245.17 247.76 244.92 247.42 1,333,000 +3.67(+1.51%)
Jul 01, 2020 241.90 244.85 239.36 243.75 1,049,095 +2.29(+0.95%)
Jun 30, 2020 236.16 243.05 236.00 241.46 1,544,477 +2.85(+1.19%)
Jun 29, 2020 238.61 239.93 235.80 238.61 993,313 +2.59(+1.10%)
Jun 26, 2020 236.56 238.03 234.43 236.02 1,243,700 -1.28(-0.54%)
Jun 25, 2020 232.94 237.65 230.73 237.30 860,431 +4.16(+1.78%)
Jun 24, 2020 236.98 238.99 230.00 233.14 1,164,470 -5.95(-2.49%)
Jun 23, 2020 239.39 240.32 236.51 239.09 975,937 +2.62(+1.11%)
Jun 22, 2020 235.10 237.62 233.60 236.47 667,202 +0.96(+0.41%)
Jun 19, 2020 241.95 241.95 235.39 235.51 1,384,800 -2.60(-1.09%)
Jun 18, 2020 237.57 239.56 236.24 238.11 678,392 +0.66(+0.28%)
Jun 17, 2020 240.13 240.54 236.75 237.45 513,905 -0.59(-0.25%)
Jun 16, 2020 241.22 242.71 236.61 238.04 964,687 +1.03(+0.43%)
Jun 15, 2020 230.00 238.40 229.17 237.01 709,296 +1.97(+0.84%)
Jun 12, 2020 238.88 240.01 230.63 235.04 854,300 +1.96(+0.84%)
Jun 11, 2020 243.38 244.47 232.63 233.08 1,370,099 -14.78(-5.96%)
Jun 10, 2020 251.95 252.54 247.49 247.86 625,913 -3.01(-1.20%)
Jun 09, 2020 247.38 251.30 245.83 250.87 1,014,417 +1.29(+0.52%)
Jun 08, 2020 246.93 249.82 245.99 249.58 889,384 +1.00(+0.40%)
Jun 05, 2020 249.83 250.34 247.43 248.58 1,243,000 +4.61(+1.89%)
Jun 04, 2020 247.35 248.82 243.11 243.97 1,210,306 -4.49(-1.81%)
Jun 03, 2020 246.95 250.61 245.38 248.46 849,099 +3.16(+1.29%)
Jun 02, 2020 242.54 245.43 241.81 245.30 933,650 +2.70(+1.11%)
Jun 01, 2020 242.11 244.60 239.43 242.60 711,707 +0.95(+0.39%)
May 29, 2020 241.30 242.97 239.55 241.65 1,241,800 +0.97(+0.40%)
May 28, 2020 239.09 242.86 236.66 240.68 931,668 +5.52(+2.35%)
May 27, 2020 240.25 240.65 232.41 235.16 1,025,671 -2.64(-1.11%)
May 26, 2020 238.94 240.52 237.24 237.80 1,043,149 +3.45(+1.47%)
May 22, 2020 234.46 235.89 233.17 234.35 775,100 -1.19(-0.51%)
May 21, 2020 238.98 240.25 235.19 235.54 736,183 -4.26(-1.78%)
May 20, 2020 239.66 242.27 238.53 239.80 781,688 +3.77(+1.60%)
May 19, 2020 237.69 239.22 235.79 236.03 720,369 -2.92(-1.22%)
May 18, 2020 235.93 241.32 235.85 238.95 1,159,271 +10.91(+4.78%)
May 15, 2020 224.72 228.12 222.52 228.04 1,441,200 +2.42(+1.07%)
May 14, 2020 221.71 225.77 219.52 225.62 958,913 -0.22(-0.10%)
May 13, 2020 229.85 232.85 223.29 225.84 1,128,430 -4.42(-1.92%)
May 12, 2020 232.64 234.15 230.06 230.26 1,062,780 -2.41(-1.04%)
May 11, 2020 229.00 233.53 227.89 232.67 852,287 -0.81(-0.35%)
May 08, 2020 231.08 233.56 229.19 233.48 808,600 +6.68(+2.95%)
May 07, 2020 226.15 228.43 223.16 226.80 761,704 +3.42(+1.53%)
May 06, 2020 223.73 226.50 222.93 223.38 1,314,357 -0.92(-0.41%)
May 05, 2020 225.00 227.81 223.53 224.30 1,106,353 +0.95(+0.43%)
May 04, 2020 221.55 224.51 219.52 223.35 1,345,191 +1.10(+0.49%)
May 01, 2020 220.39 222.90 218.87 222.25 827,100 -3.33(-1.48%)
Apr 30, 2020 225.91 228.50 224.15 225.58 1,283,999 -5.09(-2.21%)
Apr 29, 2020 225.98 231.88 225.04 230.67 1,323,779 +7.05(+3.15%)
Apr 28, 2020 225.42 227.20 221.12 223.62 1,093,354 +1.36(+0.61%)
Apr 27, 2020 216.45 222.45 215.50 222.26 1,194,293 +5.48(+2.53%)
Apr 24, 2020 213.30 217.33 212.23 216.78 811,900 +5.51(+2.61%)
Apr 23, 2020 218.22 219.79 209.67 211.27 1,113,873 -3.17(-1.48%)
Apr 22, 2020 213.65 215.39 210.78 214.44 1,318,109 +7.05(+3.40%)
Apr 21, 2020 209.96 210.12 205.41 207.39 1,498,509 -6.98(-3.26%)
Apr 20, 2020 219.49 221.18 213.22 214.37 800,497 -7.13(-3.22%)
Apr 17, 2020 217.46 223.84 214.61 221.50 1,755,600 +8.62(+4.05%)
Apr 16, 2020 214.44 215.27 211.54 212.88 974,425 -0.94(-0.44%)
Apr 15, 2020 219.27 219.27 212.03 213.82 1,042,364 -6.97(-3.16%)
Apr 14, 2020 221.64 224.28 218.49 220.79 965,355 +4.60(+2.13%)
Apr 13, 2020 218.20 219.99 213.51 216.19 1,096,706 -3.13(-1.43%)
Apr 09, 2020 215.13 222.60 215.13 219.32 1,744,000 +3.56(+1.65%)
Apr 08, 2020 203.47 217.58 201.07 215.76 1,803,988 +13.73(+6.80%)
Apr 07, 2020 198.61 205.74 198.25 202.03 1,383,766 +8.17(+4.21%)
Apr 06, 2020 194.62 198.20 190.61 193.86 2,090,415 +7.26(+3.89%)
Apr 03, 2020 193.39 194.99 185.25 186.60 1,943,600 -7.90(-4.06%)
Apr 02, 2020 187.63 199.24 186.45 194.50 1,963,496 +5.22(+2.76%)
Apr 01, 2020 192.00 197.40 188.54 189.28 1,566,498 -10.33(-5.18%)
Mar 31, 2020 202.70 205.88 197.47 199.61 2,372,844 -6.92(-3.35%)
Mar 30, 2020 198.47 208.59 197.10 206.53 1,281,979 +13.36(+6.92%)
Mar 27, 2020 195.31 199.15 191.34 193.17 1,173,100 -8.17(-4.06%)
Mar 26, 2020 192.98 202.80 189.98 201.34 1,512,830 +10.19(+5.33%)
Mar 25, 2020 193.36 204.62 189.72 191.15 2,165,356 -3.27(-1.68%)
Mar 24, 2020 185.56 200.72 179.27 194.42 2,161,649 +17.69(+10.01%)
Mar 23, 2020 186.41 194.61 173.91 176.73 2,162,822 -12.42(-6.57%)
Mar 20, 2020 190.97 193.85 182.29 189.15 2,155,600 -1.89(-0.99%)
Mar 19, 2020 199.50 204.86 188.58 191.04 1,818,214 -10.53(-5.22%)
Mar 18, 2020 190.71 211.53 182.82 201.57 2,582,167 -3.53(-1.72%)
Mar 17, 2020 185.35 205.76 181.59 205.10 2,284,668 +24.75(+13.72%)
Mar 16, 2020 170.15 191.20 167.43 180.35 1,809,036 -26.01(-12.60%)
Mar 13, 2020 197.15 206.52 188.67 206.36 2,180,300 +18.63(+9.92%)
Mar 12, 2020 197.90 206.17 178.48 187.73 2,288,657 -20.07(-9.66%)
Mar 11, 2020 210.00 213.13 203.45 207.80 1,525,370 -6.78(-3.16%)
Mar 10, 2020 210.84 214.58 204.62 214.58 1,962,466 +9.43(+4.60%)
Mar 09, 2020 214.99 214.99 204.74 205.15 2,393,718 -24.56(-10.69%)
Mar 06, 2020 226.23 231.53 225.44 229.71 2,175,000 -4.29(-1.83%)
Mar 05, 2020 230.50 234.73 229.16 234.00 1,548,198 -3.20(-1.35%)
Mar 04, 2020 231.42 237.44 229.79 237.20 1,213,894 +9.84(+4.33%)
Mar 03, 2020 231.09 237.22 224.54 227.36 1,607,750 -3.29(-1.43%)
Mar 02, 2020 221.09 230.84 220.63 230.65 1,625,428 +11.04(+5.03%)
Feb 28, 2020 217.39 222.78 213.81 219.61 2,353,600 -4.48(-2.00%)
Feb 27, 2020 231.88 233.28 223.99 224.09 1,410,271 -11.43(-4.85%)
Feb 26, 2020 235.95 240.17 235.11 235.52 1,310,211 +0.03(+0.01%)
Feb 25, 2020 245.54 246.39 234.82 235.49 1,423,702 -10.04(-4.09%)
Feb 24, 2020 249.76 251.09 244.68 245.53 1,284,327 -9.44(-3.70%)
Feb 21, 2020 255.24 255.59 253.70 254.97 1,586,900 -0.43(-0.17%)
Feb 20, 2020 254.90 256.01 252.11 255.40 922,888 -0.42(-0.16%)
Feb 19, 2020 256.41 257.01 255.01 255.82 922,934 +0.08(+0.03%)
Feb 18, 2020 255.91 256.59 254.97 255.74 857,924 -0.27(-0.11%)
Feb 14, 2020 255.22 256.05 254.65 256.01 650,800 +1.13(+0.44%)
Feb 13, 2020 253.89 256.32 253.26 254.88 666,187 +0.78(+0.31%)
Feb 12, 2020 252.80 254.71 252.61 254.10 690,002 +1.69(+0.67%)
Feb 11, 2020 253.28 254.31 252.22 252.41 965,404 +0.70(+0.28%)
Feb 10, 2020 251.50 252.00 250.32 251.71 861,564 +1.79(+0.72%)
Feb 07, 2020 250.40 251.37 249.13 249.92 730,700 -1.14(-0.45%)
Feb 06, 2020 250.73 251.62 248.82 251.06 1,517,600 +0.78(+0.31%)
Feb 05, 2020 248.72 250.59 243.14 250.28 1,590,793 +3.19(+1.29%)
Feb 04, 2020 244.91 248.00 243.28 247.09 1,447,307 +4.08(+1.68%)
Feb 03, 2020 239.89 243.67 238.37 243.01 1,639,635 +4.30(+1.80%)
Jan 31, 2020 240.34 240.65 237.81 238.71 1,596,400 -2.70(-1.12%)
Jan 30, 2020 236.32 241.74 236.13 241.41 1,074,123 +4.14(+1.74%)
Jan 29, 2020 237.93 237.93 235.56 237.27 708,977 +0.82(+0.35%)
Jan 28, 2020 234.09 237.42 233.74 236.45 1,338,464 +2.98(+1.28%)
Jan 27, 2020 240.40 240.87 233.36 233.47 1,368,900 -10.48(-4.30%)
Jan 24, 2020 237.54 244.61 237.54 243.95 1,763,400 +6.66(+2.81%)
Jan 23, 2020 235.82 237.72 233.64 237.29 1,072,321 -0.75(-0.32%)
Jan 22, 2020 238.61 239.14 236.92 238.04 927,849 +0.86(+0.36%)
Jan 21, 2020 236.46 239.12 235.34 237.18 1,699,895 +0.18(+0.08%)
Jan 17, 2020 236.05 237.35 235.17 237.00 1,857,000 +1.23(+0.52%)
Jan 16, 2020 236.87 237.23 235.48 235.77 756,632 +0.31(+0.13%)
Jan 15, 2020 235.08 236.73 233.76 235.46 779,460 +0.94(+0.40%)
Jan 14, 2020 236.03 236.99 233.89 234.52 944,150 -2.34(-0.99%)
Jan 13, 2020 232.36 237.27 232.28 236.86 1,376,823 +4.86(+2.09%)
Jan 10, 2020 234.50 235.29 231.25 232.00 949,000 -1.50(-0.64%)
Jan 09, 2020 230.07 233.73 229.28 233.50 1,320,933 +5.41(+2.37%)
Jan 08, 2020 227.71 228.95 225.86 228.09 965,676 +1.23(+0.54%)
Jan 07, 2020 225.41 228.83 224.91 226.86 1,518,946 +0.96(+0.42%)
Jan 06, 2020 225.15 228.15 224.93 225.90 1,737,940 -0.10(-0.04%)
Jan 03, 2020 228.65 230.27 225.98 226.00 1,710,300 -5.14(-2.22%)
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.