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 (%)
Oct 31, 2024 308.75 314.31 307.13 310.53 2,281,031 -2.24(-0.72%)
Oct 30, 2024 315.57 315.57 311.92 312.77 1,043,063 -2.53(-0.80%)
Oct 29, 2024 316.78 317.12 314.58 315.30 1,579,462 -2.96(-0.93%)
Oct 28, 2024 319.96 319.96 315.48 318.26 1,185,678 +0.24(+0.08%)
Oct 25, 2024 322.75 322.75 317.89 318.02 1,294,778 -4.08(-1.27%)
Oct 24, 2024 325.40 325.80 320.39 322.10 1,588,530 -4.52(-1.38%)
Oct 23, 2024 329.73 330.37 325.05 326.62 1,045,126 -3.75(-1.14%)
Oct 22, 2024 330.09 330.59 326.92 330.37 1,246,878 -1.19(-0.36%)
Oct 21, 2024 330.42 332.43 328.98 331.56 857,806 -0.54(-0.16%)
Oct 18, 2024 329.95 332.17 328.04 332.10 1,074,149 +3.33(+1.01%)
Oct 17, 2024 326.70 329.03 324.51 328.77 1,182,119 +2.07(+0.63%)
Oct 16, 2024 323.88 328.72 323.07 326.70 1,886,504 +3.47(+1.07%)
Oct 15, 2024 321.42 324.52 320.08 323.23 2,092,367 +2.89(+0.90%)
Oct 14, 2024 316.88 320.61 316.01 320.34 1,058,142 +3.68(+1.16%)
Oct 11, 2024 315.75 317.98 315.49 316.66 775,756 +2.05(+0.65%)
Oct 10, 2024 313.98 323.87 313.18 314.61 2,574,154 +0.64(+0.20%)
Oct 09, 2024 311.54 318.32 310.20 313.97 2,375,263 +3.61(+1.16%)
Oct 08, 2024 309.26 312.43 305.80 310.36 1,556,607 -2.33(-0.75%)
Oct 07, 2024 306.00 313.00 301.30 312.69 4,243,245 +27.19(+9.52%)
Oct 04, 2024 286.05 287.15 283.97 285.50 918,066 -0.08(-0.03%)
Oct 03, 2024 289.27 290.14 284.97 285.58 982,174 -4.42(-1.52%)
Oct 02, 2024 291.00 292.33 288.62 290.00 1,346,960 -1.43(-0.49%)
Oct 01, 2024 295.72 295.72 291.12 291.43 1,267,403 -4.54(-1.53%)
Sep 30, 2024 298.22 299.81 294.83 295.97 1,037,138 -2.60(-0.87%)
Sep 27, 2024 299.22 300.23 296.73 298.57 1,063,420 +0.89(+0.30%)
Sep 26, 2024 294.28 298.66 294.26 297.68 1,809,448 +3.72(+1.26%)
Sep 25, 2024 295.36 295.36 291.75 293.96 1,357,477 +0.13(+0.04%)
Sep 24, 2024 291.75 295.76 291.75 293.83 1,302,340 +3.52(+1.21%)
Sep 23, 2024 287.42 291.35 286.50 290.31 1,548,327 +4.05(+1.41%)
Sep 20, 2024 285.08 287.22 284.03 286.27 4,173,196 +0.26(+0.09%)
Sep 19, 2024 288.50 289.81 285.81 286.01 964,094 +0.42(+0.15%)
Sep 18, 2024 290.06 290.24 285.01 285.59 1,023,357 -3.81(-1.32%)
Sep 17, 2024 287.89 290.13 287.40 289.40 1,062,639 +2.25(+0.78%)
Sep 16, 2024 285.29 288.25 284.62 287.15 1,319,388 +4.71(+1.67%)
Sep 13, 2024 279.27 284.79 278.08 282.44 1,051,083 +4.09(+1.47%)
Sep 12, 2024 275.70 278.75 272.13 278.36 1,408,768 +2.30(+0.83%)
Sep 11, 2024 275.36 276.83 268.52 276.06 919,904 +2.47(+0.90%)
Sep 10, 2024 272.73 274.34 270.34 273.59 776,006 +1.40(+0.52%)
Sep 09, 2024 267.59 272.32 266.86 272.19 1,252,393 +5.08(+1.90%)
Sep 06, 2024 271.21 273.38 265.76 267.11 1,072,542 -4.81(-1.77%)
Sep 05, 2024 273.01 273.77 269.26 271.92 1,032,311 -1.11(-0.41%)
Sep 04, 2024 274.20 277.34 272.76 273.04 722,778 -0.52(-0.19%)
Sep 03, 2024 274.89 276.83 272.23 273.55 1,609,645 -3.64(-1.31%)
Aug 30, 2024 276.24 277.61 272.75 277.19 924,514 +1.74(+0.63%)
Aug 29, 2024 275.92 277.78 274.00 275.45 509,778 +0.31(+0.11%)
Aug 28, 2024 276.50 278.07 273.76 275.14 674,235 -1.11(-0.40%)
Aug 27, 2024 277.19 278.15 273.28 276.26 1,604,559 -0.85(-0.30%)
Aug 26, 2024 274.11 277.98 274.11 277.10 1,064,820 +2.88(+1.05%)
Aug 23, 2024 273.95 274.77 272.40 274.22 517,242 +1.42(+0.52%)
Aug 22, 2024 274.07 274.40 271.71 272.80 549,112 -1.08(-0.40%)
Aug 21, 2024 271.43 274.91 270.25 273.88 602,193 +2.09(+0.77%)
Aug 20, 2024 271.64 273.76 270.50 271.80 567,781 -0.75(-0.27%)
Aug 19, 2024 273.69 275.73 272.09 272.54 551,278 -1.86(-0.68%)
Aug 16, 2024 272.73 274.46 271.69 274.40 769,452 +2.15(+0.79%)
Aug 15, 2024 275.86 276.35 270.17 272.25 851,481 -2.59(-0.94%)
Aug 14, 2024 274.58 275.60 271.68 274.85 710,857 -0.06(-0.02%)
Aug 13, 2024 273.14 275.69 272.05 274.91 699,413 +2.60(+0.96%)
Aug 12, 2024 275.99 276.10 271.38 272.30 1,383,882 -4.27(-1.55%)
Aug 09, 2024 277.33 278.45 275.12 276.58 1,236,009 -0.97(-0.35%)
Aug 08, 2024 275.35 278.44 275.26 277.55 946,402 +1.76(+0.64%)
Aug 07, 2024 278.98 281.63 275.73 275.79 1,174,871 -1.11(-0.40%)
Aug 06, 2024 277.10 280.46 276.14 276.90 843,558 +0.09(+0.03%)
Aug 05, 2024 273.98 279.39 273.77 276.81 1,118,117 -3.25(-1.16%)
Aug 02, 2024 281.12 284.27 275.74 280.06 1,844,592 -5.70(-1.99%)
Aug 01, 2024 286.89 294.24 280.32 285.76 3,866,194 +23.48(+8.95%)
Jul 31, 2024 264.32 266.46 261.87 262.28 1,823,781 -0.38(-0.14%)
Jul 30, 2024 263.09 265.74 262.39 262.66 970,335 -1.50(-0.57%)
Jul 29, 2024 259.96 264.79 259.45 264.16 1,548,765 +4.73(+1.82%)
Jul 26, 2024 258.40 261.90 257.15 259.43 1,049,165 +2.33(+0.91%)
Jul 25, 2024 256.07 259.19 255.83 257.10 1,770,757 -1.55(-0.60%)
Jul 24, 2024 254.89 258.71 254.71 258.65 2,844,213 +4.18(+1.64%)
Jul 23, 2024 247.92 254.48 246.95 254.48 3,243,435 +7.41(+3.00%)
Jul 22, 2024 261.31 261.44 246.56 247.07 3,889,047 -14.27(-5.46%)
Jul 19, 2024 265.57 265.57 260.36 261.35 767,219 -3.66(-1.38%)
Jul 18, 2024 266.13 271.15 264.91 265.00 701,076 -3.86(-1.43%)
Jul 17, 2024 266.19 270.30 266.13 268.86 729,636 +2.92(+1.10%)
Jul 16, 2024 258.77 267.68 257.69 265.94 1,217,998 +7.64(+2.96%)
Jul 15, 2024 258.61 259.92 257.32 258.30 1,004,521 -1.46(-0.56%)
Jul 12, 2024 259.34 262.16 256.82 259.76 1,061,043 +3.29(+1.28%)
Jul 11, 2024 254.62 260.98 254.22 256.47 1,418,913 +2.33(+0.92%)
Jul 10, 2024 255.17 256.19 252.60 254.14 2,185,279 +0.95(+0.38%)
Jul 09, 2024 252.76 254.38 252.36 253.19 1,751,207 -0.20(-0.08%)
Jul 08, 2024 252.55 253.86 252.28 253.38 1,189,134 +2.22(+0.88%)
Jul 05, 2024 251.16 252.78 250.47 251.17 1,389,659 -0.33(-0.13%)
Jul 03, 2024 249.87 252.91 249.74 251.50 768,256 +1.99(+0.80%)
Jul 02, 2024 247.09 250.38 244.54 249.51 2,849,429 +3.64(+1.48%)
Jul 01, 2024 255.00 256.37 245.22 245.87 1,986,552 -8.89(-3.49%)
Jun 28, 2024 258.23 259.10 254.10 254.76 2,693,553 -4.96(-1.91%)
Jun 27, 2024 261.60 261.62 258.03 259.71 2,783,708 -0.62(-0.24%)
Jun 26, 2024 262.53 262.62 255.63 260.33 6,539,636 -3.35(-1.27%)
Jun 25, 2024 266.69 266.84 262.00 263.68 3,743,717 -3.76(-1.41%)
Jun 24, 2024 270.43 270.43 267.02 267.44 2,928,455 -1.99(-0.74%)
Jun 21, 2024 265.38 271.77 264.93 269.43 2,538,067 +0.83(+0.31%)
Jun 20, 2024 270.42 271.85 268.53 268.60 1,161,424 -2.60(-0.96%)
Jun 18, 2024 269.22 272.70 268.09 271.19 1,175,559 +1.57(+0.58%)
Jun 17, 2024 269.94 271.63 267.67 269.62 1,233,202 -2.00(-0.74%)
Jun 14, 2024 279.91 280.94 271.35 271.63 1,522,796 -10.04(-3.56%)
Jun 13, 2024 279.30 282.95 278.85 281.67 2,075,883 +2.23(+0.80%)
Jun 12, 2024 279.02 279.98 277.13 279.44 1,418,293 +2.21(+0.80%)
Jun 11, 2024 277.45 279.55 276.45 277.23 1,722,692 -1.48(-0.53%)
Jun 10, 2024 277.36 279.20 274.88 278.71 1,967,139 +2.75(+0.99%)
Jun 07, 2024 266.87 277.61 265.01 275.96 2,254,094 +9.68(+3.64%)
Jun 06, 2024 266.33 266.65 263.77 266.28 1,358,671 -0.60(-0.23%)
Jun 05, 2024 267.51 268.51 265.51 266.88 814,445 +0.03(+0.01%)
Jun 04, 2024 266.36 267.73 263.97 266.85 1,472,625 -0.60(-0.23%)
Jun 03, 2024 262.86 268.08 262.33 267.45 2,129,004 +4.16(+1.58%)
May 31, 2024 258.16 263.52 257.21 263.30 2,602,266 +6.12(+2.38%)
May 30, 2024 257.53 258.16 255.02 257.18 1,200,924 +0.23(+0.09%)
May 29, 2024 259.16 260.80 256.25 256.95 1,123,420 -4.31(-1.65%)
May 28, 2024 260.83 261.95 259.65 261.25 1,223,317 +0.02(+0.01%)
May 24, 2024 261.24 263.04 260.09 261.23 1,084,481 +1.59(+0.61%)
May 23, 2024 261.12 261.81 258.07 259.64 1,485,556 -1.63(-0.62%)
May 22, 2024 259.87 261.32 257.94 261.27 1,073,670 -0.01(-0.00%)
May 21, 2024 262.71 263.84 260.35 261.28 1,924,797 -1.53(-0.58%)
May 20, 2024 258.23 263.03 257.80 262.81 2,275,057 +3.47(+1.34%)
May 17, 2024 254.71 259.62 252.59 259.35 2,915,098 +5.59(+2.20%)
May 16, 2024 249.31 254.84 248.92 253.76 2,781,508 +5.37(+2.16%)
May 15, 2024 246.93 248.56 245.43 248.39 1,081,962 +3.00(+1.22%)
May 14, 2024 248.56 248.97 245.20 245.39 1,634,226 -1.68(-0.68%)
May 13, 2024 248.37 250.49 246.86 247.07 2,318,960 -0.29(-0.12%)
May 10, 2024 248.65 249.69 246.69 247.35 1,575,211 -0.06(-0.02%)
May 09, 2024 244.20 247.60 243.55 247.41 851,212 +4.28(+1.76%)
May 08, 2024 245.43 245.81 242.61 243.13 902,868 -2.35(-0.96%)
May 07, 2024 245.45 245.78 243.38 245.48 1,113,971 +1.04(+0.42%)
May 06, 2024 244.27 244.59 241.76 244.44 948,966 +1.71(+0.70%)
May 03, 2024 241.11 244.23 240.97 242.73 1,579,633 +2.15(+0.89%)
May 02, 2024 235.62 241.01 232.14 240.58 1,834,828 +6.12(+2.61%)
May 01, 2024 230.99 237.80 230.54 234.46 1,868,907 +1.13(+0.49%)
Apr 30, 2024 229.61 234.12 225.89 233.32 3,605,005 -1.76(-0.75%)
Apr 29, 2024 233.97 236.48 233.57 235.08 1,649,969 +2.01(+0.86%)
Apr 26, 2024 231.88 235.36 231.47 233.07 1,267,552 +0.99(+0.43%)
Apr 25, 2024 231.49 232.97 230.49 232.08 1,051,173 +0.40(+0.17%)
Apr 24, 2024 229.46 232.08 228.79 231.69 1,314,116 +0.96(+0.42%)
Apr 23, 2024 230.49 232.18 229.13 230.73 1,190,414 -0.64(-0.28%)
Apr 22, 2024 228.97 231.59 226.26 231.37 1,611,739 +2.69(+1.17%)
Apr 19, 2024 230.09 232.71 227.95 228.68 1,820,488 -1.36(-0.59%)
Apr 18, 2024 227.97 230.55 225.56 230.05 1,318,877 +3.96(+1.75%)
Apr 17, 2024 226.25 227.21 224.85 226.09 1,471,285 +1.23(+0.55%)
Apr 16, 2024 227.66 228.16 224.63 224.85 2,623,625 -3.36(-1.47%)
Apr 15, 2024 230.16 231.27 226.73 228.21 1,324,323 -0.36(-0.16%)
Apr 12, 2024 231.33 232.37 227.74 228.57 1,539,724 -4.66(-2.00%)
Apr 11, 2024 233.48 235.19 231.95 233.24 1,760,045 +0.34(+0.14%)
Apr 10, 2024 232.59 233.81 231.69 232.90 1,425,646 -3.70(-1.56%)
Apr 09, 2024 235.82 236.65 234.00 236.60 902,461 +2.00(+0.85%)
Apr 08, 2024 236.46 237.75 234.28 234.60 1,026,718 -1.04(-0.44%)
Apr 05, 2024 233.86 236.72 233.61 235.63 1,609,361 +1.55(+0.66%)
Apr 04, 2024 238.04 238.36 233.57 234.08 840,430 -2.46(-1.04%)
Apr 03, 2024 237.06 238.22 235.85 236.54 1,022,034 -0.24(-0.10%)
Apr 02, 2024 239.98 240.60 234.25 236.78 1,243,162 -3.53(-1.47%)
Apr 01, 2024 239.83 241.53 238.45 240.31 862,329 +1.13(+0.47%)
Mar 28, 2024 238.65 240.06 239.97 239.18 1,458,556 +0.93(+0.39%)
Mar 27, 2024 234.11 238.26 233.82 238.25 945,631 +5.16(+2.22%)
Mar 26, 2024 234.37 234.37 231.50 233.09 1,119,395 +0.27(+0.11%)
Mar 25, 2024 231.26 234.04 230.50 232.82 963,417 +0.83(+0.36%)
Mar 22, 2024 230.31 232.75 230.27 231.99 1,177,295 +1.19(+0.52%)
Mar 21, 2024 234.41 234.79 230.71 230.79 2,391,317 -3.39(-1.45%)
Mar 20, 2024 235.02 235.72 232.90 234.18 2,906,653 -2.81(-1.19%)
Mar 19, 2024 240.99 241.33 236.25 237.00 1,180,069 -3.72(-1.54%)
Mar 18, 2024 239.69 243.91 239.69 240.71 1,196,307 +0.96(+0.40%)
Mar 15, 2024 238.50 241.69 238.15 239.75 2,417,871 -0.50(-0.21%)
Mar 14, 2024 241.73 242.46 239.83 240.25 1,445,006 -2.11(-0.87%)
Mar 13, 2024 240.57 244.14 240.07 242.36 1,167,820 +2.37(+0.99%)
Mar 12, 2024 242.59 243.24 239.06 239.99 1,665,883 -3.01(-1.24%)
Mar 11, 2024 238.40 244.37 237.58 242.99 1,481,605 +6.20(+2.62%)
Mar 08, 2024 240.64 241.08 236.60 236.79 1,761,822 -3.49(-1.45%)
Mar 07, 2024 241.09 243.05 239.41 240.28 2,033,589 +2.03(+0.85%)
Mar 06, 2024 237.24 239.02 235.90 238.25 2,372,714 +3.45(+1.47%)
Mar 05, 2024 233.27 235.56 232.99 234.80 2,687,834 +1.15(+0.49%)
Mar 04, 2024 230.70 234.73 230.70 233.65 1,899,569 +2.36(+1.02%)
Mar 01, 2024 229.05 231.77 227.77 231.29 1,318,757 +1.92(+0.84%)
Feb 29, 2024 229.22 232.91 228.78 229.37 1,761,402 +1.60(+0.70%)
Feb 28, 2024 226.39 229.88 225.17 227.77 1,840,329 +0.67(+0.29%)
Feb 27, 2024 225.41 229.24 225.02 227.11 2,565,677 +2.32(+1.03%)
Feb 26, 2024 225.50 227.30 223.95 224.78 1,690,810 -3.36(-1.47%)
Feb 23, 2024 226.59 228.65 225.07 228.15 1,831,938 +1.26(+0.56%)
Feb 22, 2024 223.13 227.22 222.57 226.88 2,225,747 +3.33(+1.49%)
Feb 21, 2024 224.43 225.28 222.42 223.55 1,614,497 +0.01(+0.00%)
Feb 20, 2024 221.93 223.68 220.77 223.54 1,966,413 +1.21(+0.55%)
Feb 16, 2024 222.34 223.29 221.40 222.32 1,728,714 -0.10(-0.04%)
Feb 15, 2024 216.73 223.90 215.87 222.42 2,478,588 +9.74(+4.58%)
Feb 14, 2024 213.58 215.00 211.99 212.68 2,160,185 -0.59(-0.28%)
Feb 13, 2024 216.32 218.17 212.02 213.27 2,826,112 -4.88(-2.24%)
Feb 12, 2024 215.98 218.92 214.75 218.15 1,985,988 +2.69(+1.25%)
Feb 09, 2024 215.11 215.55 212.18 215.45 2,430,264 -0.07(-0.03%)
Feb 08, 2024 209.76 216.36 209.53 215.52 3,309,225 +4.44(+2.10%)
Feb 07, 2024 213.98 215.24 208.82 211.08 3,537,943 -2.62(-1.22%)
Feb 06, 2024 214.35 215.59 208.01 213.70 5,084,557 +0.03(+0.01%)
Feb 05, 2024 222.47 223.49 212.70 213.67 8,159,022 -39.35(-15.55%)
Feb 02, 2024 251.98 254.81 250.40 253.02 1,974,213 -1.36(-0.54%)
Feb 01, 2024 252.68 255.00 251.03 254.38 1,548,009 +3.77(+1.51%)
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%)
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.