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 (%)
Mar 31, 2023 278.87 287.55 278.14 287.21 1,487,605 +7.49(+2.68%)
Mar 30, 2023 278.31 280.38 277.07 279.72 808,607 +3.39(+1.23%)
Mar 29, 2023 276.30 277.26 275.00 276.33 750,902 +2.79(+1.02%)
Mar 28, 2023 270.14 274.85 269.61 273.54 743,364 +3.35(+1.24%)
Mar 27, 2023 271.06 274.11 268.35 270.19 1,078,794 +2.52(+0.94%)
Mar 24, 2023 265.43 268.59 263.89 267.67 1,329,535 +0.73(+0.27%)
Mar 23, 2023 275.71 276.41 265.90 266.94 2,001,871 -8.42(-3.06%)
Mar 22, 2023 279.45 280.80 275.14 275.36 1,023,272 -3.45(-1.24%)
Mar 21, 2023 282.36 283.21 275.40 278.81 967,034 -0.40(-0.14%)
Mar 20, 2023 276.47 280.46 275.69 279.21 727,384 +4.47(+1.63%)
Mar 17, 2023 280.29 280.29 273.84 274.74 1,545,644 -4.91(-1.76%)
Mar 16, 2023 275.40 281.21 275.40 279.65 901,677 +2.61(+0.94%)
Mar 15, 2023 281.01 281.88 274.20 277.04 1,293,197 -8.86(-3.10%)
Mar 14, 2023 284.64 289.99 283.04 285.90 1,814,513 +4.91(+1.75%)
Mar 13, 2023 281.99 285.49 280.33 280.99 980,673 -0.28(-0.10%)
Mar 10, 2023 284.18 286.31 280.00 281.27 860,986 -2.81(-0.99%)
Mar 09, 2023 291.20 291.81 282.77 284.08 756,668 -5.96(-2.05%)
Mar 08, 2023 291.80 291.94 288.17 290.04 695,571 -1.35(-0.46%)
Mar 07, 2023 294.26 295.60 289.76 291.39 893,274 -1.73(-0.59%)
Mar 06, 2023 292.71 295.06 292.48 293.12 631,103 -1.66(-0.56%)
Mar 03, 2023 293.09 294.90 290.72 294.78 929,068 +2.75(+0.94%)
Mar 02, 2023 287.58 293.57 286.60 292.03 1,120,019 +3.75(+1.30%)
Mar 01, 2023 285.07 291.58 284.69 288.28 1,038,091 +2.30(+0.80%)
Feb 28, 2023 285.00 287.08 284.90 285.98 1,038,226 +0.56(+0.20%)
Feb 27, 2023 282.44 287.65 282.44 285.42 1,017,934 +4.44(+1.58%)
Feb 24, 2023 275.77 282.29 275.00 280.98 1,507,957 +1.26(+0.45%)
Feb 23, 2023 279.17 280.71 273.92 279.72 1,377,319 +1.43(+0.51%)
Feb 22, 2023 278.99 280.15 274.11 278.29 1,148,611 +0.78(+0.28%)
Feb 21, 2023 279.55 280.15 276.56 277.51 880,938 -2.20(-0.79%)
Feb 17, 2023 279.29 280.83 277.51 279.71 1,141,037 -1.02(-0.36%)
Feb 16, 2023 280.43 284.27 279.40 280.73 650,795 -3.73(-1.31%)
Feb 15, 2023 280.00 285.57 278.04 284.46 2,623,467 +2.97(+1.06%)
Feb 14, 2023 286.23 286.62 278.80 281.49 1,689,121 -5.21(-1.82%)
Feb 13, 2023 288.72 289.35 285.77 286.70 698,006 -1.12(-0.39%)
Feb 10, 2023 286.29 289.03 283.62 287.82 859,477 +0.93(+0.32%)
Feb 09, 2023 289.91 290.32 286.14 286.89 945,434 -0.35(-0.12%)
Feb 08, 2023 284.45 291.04 284.45 287.24 1,349,767 +2.17(+0.76%)
Feb 07, 2023 281.71 285.79 280.56 285.07 1,329,211 +2.04(+0.72%)
Feb 06, 2023 284.02 286.55 280.17 283.03 1,259,862 -1.99(-0.70%)
Feb 03, 2023 291.99 293.49 283.24 285.02 2,876,394 -10.48(-3.55%)
Feb 02, 2023 295.36 299.34 288.54 295.50 2,988,354 -22.63(-7.11%)
Feb 01, 2023 319.11 320.42 314.39 318.13 1,357,891 -2.38(-0.74%)
Jan 31, 2023 314.92 320.90 314.17 320.51 1,911,364 +6.61(+2.11%)
Jan 30, 2023 313.56 318.14 313.37 313.90 846,034 -0.25(-0.08%)
Jan 27, 2023 314.06 316.40 312.01 314.15 876,619 -2.46(-0.78%)
Jan 26, 2023 311.44 316.89 310.00 316.61 733,584 +4.56(+1.46%)
Jan 25, 2023 308.97 313.14 308.34 312.05 707,256 -1.29(-0.41%)
Jan 24, 2023 308.37 313.98 306.91 313.34 744,994 +4.62(+1.50%)
Jan 23, 2023 303.87 309.56 302.73 308.72 881,707 +4.32(+1.42%)
Jan 20, 2023 301.25 304.58 298.36 304.40 1,197,945 +4.51(+1.50%)
Jan 19, 2023 302.59 303.39 298.19 299.89 888,997 -3.00(-0.99%)
Jan 18, 2023 308.25 308.25 302.05 302.89 793,167 -3.49(-1.14%)
Jan 17, 2023 312.00 312.00 306.01 306.38 1,252,861 -5.02(-1.61%)
Jan 13, 2023 307.86 311.91 307.07 311.40 787,947 +1.19(+0.38%)
Jan 12, 2023 312.77 314.01 308.89 310.21 1,194,820 -2.56(-0.82%)
Jan 11, 2023 315.15 316.59 312.16 312.77 835,162 +0.10(+0.03%)
Jan 10, 2023 309.98 312.83 308.15 312.67 608,388 +1.00(+0.32%)
Jan 09, 2023 309.89 314.47 306.03 311.67 1,436,544 +1.49(+0.48%)
Jan 06, 2023 305.17 311.66 303.02 310.18 873,412 +8.36(+2.77%)
Jan 05, 2023 302.64 304.69 300.31 301.82 1,715,511 -4.77(-1.56%)
Jan 04, 2023 305.94 308.41 304.00 306.59 965,987 +0.02(+0.01%)
Jan 03, 2023 310.06 311.77 303.89 306.57 1,020,322 -1.69(-0.55%)
Dec 30, 2022 308.39 309.49 304.68 308.26 534,786 -3.15(-1.01%)
Dec 29, 2022 311.00 312.64 310.19 311.41 564,424 +1.77(+0.57%)
Dec 28, 2022 312.50 313.76 309.28 309.64 439,743 -2.56(-0.82%)
Dec 27, 2022 313.27 314.20 311.52 312.20 2,243,027 +0.16(+0.05%)
Dec 23, 2022 311.90 312.60 309.86 312.04 544,188 -0.56(-0.18%)
Dec 22, 2022 312.42 312.76 307.64 312.60 953,521 -1.89(-0.60%)
Dec 21, 2022 314.49 317.15 313.50 314.49 860,641 +1.95(+0.62%)
Dec 20, 2022 314.33 314.88 310.82 312.54 779,058 -1.18(-0.38%)
Dec 19, 2022 314.71 317.04 311.86 313.72 835,336 -2.70(-0.85%)
Dec 16, 2022 316.27 317.61 311.75 316.42 2,425,821 +0.18(+0.06%)
Dec 15, 2022 319.51 320.40 314.27 316.24 1,014,816 -8.88(-2.73%)
Dec 14, 2022 324.66 327.93 321.87 325.12 1,191,703 -0.13(-0.04%)
Dec 13, 2022 327.83 328.56 321.81 325.25 1,075,436 +5.74(+1.80%)
Dec 12, 2022 313.06 320.18 313.06 319.51 1,163,006 +5.10(+1.62%)
Dec 09, 2022 319.74 320.45 313.58 314.41 1,149,979 -5.45(-1.70%)
Dec 08, 2022 316.84 320.95 316.70 319.86 1,059,141 +4.28(+1.36%)
Dec 07, 2022 312.56 315.77 312.00 315.58 1,130,712 +3.48(+1.12%)
Dec 06, 2022 313.76 315.28 309.87 312.10 1,295,747 -2.87(-0.91%)
Dec 05, 2022 315.74 318.00 313.36 314.97 1,192,309 -3.47(-1.09%)
Dec 02, 2022 310.63 320.62 310.00 318.44 1,314,154 +6.40(+2.05%)
Dec 01, 2022 310.35 313.05 308.75 312.04 995,349 +1.88(+0.61%)
Nov 30, 2022 300.98 310.39 298.78 310.16 1,900,570 +7.98(+2.64%)
Nov 29, 2022 304.83 306.18 300.97 302.18 954,552 -2.28(-0.75%)
Nov 28, 2022 307.72 309.38 303.33 304.46 932,058 -5.45(-1.76%)
Nov 25, 2022 308.72 311.13 307.71 309.91 299,657 +1.76(+0.57%)
Nov 23, 2022 309.00 310.38 305.89 308.15 1,150,769 -1.01(-0.33%)
Nov 22, 2022 298.00 309.57 297.17 309.16 1,412,748 +12.75(+4.30%)
Nov 21, 2022 294.57 297.56 294.18 296.41 735,271 -0.07(-0.02%)
Nov 18, 2022 296.00 296.98 293.56 296.48 1,328,210 +3.18(+1.08%)
Nov 17, 2022 291.38 293.44 290.14 293.30 721,351 -1.82(-0.62%)
Nov 16, 2022 294.54 297.08 293.30 295.12 807,445 +0.58(+0.20%)
Nov 15, 2022 296.41 297.91 291.56 294.54 942,178 -0.35(-0.12%)
Nov 14, 2022 288.00 297.76 288.00 294.89 1,738,693 +6.43(+2.23%)
Nov 11, 2022 290.67 292.46 287.83 288.46 1,107,500 -1.13(-0.39%)
Nov 10, 2022 289.73 289.85 285.57 289.59 1,063,830 +9.46(+3.38%)
Nov 09, 2022 282.89 285.43 279.81 280.13 1,100,845 -2.87(-1.01%)
Nov 08, 2022 278.96 284.78 277.77 283.00 1,406,246 +5.37(+1.93%)
Nov 07, 2022 277.82 280.07 275.83 277.63 1,367,786 +1.57(+0.57%)
Nov 04, 2022 269.25 276.47 266.81 276.06 2,038,020 +12.04(+4.56%)
Nov 03, 2022 248.74 266.24 247.13 264.02 2,524,556 +18.85(+7.69%)
Nov 02, 2022 252.84 244.82 245.17 1,471,537 -6.95(-2.76%)
Nov 01, 2022 252.94 254.78 249.97 252.12 872,631 +1.72(+0.69%)
Oct 31, 2022 252.49 254.00 249.09 250.40 1,342,196 -4.04(-1.59%)
Oct 28, 2022 249.06 255.41 248.11 254.44 920,985 +5.38(+2.16%)
Oct 27, 2022 251.94 252.70 248.63 249.06 987,084 -2.96(-1.17%)
Oct 26, 2022 252.75 254.84 251.46 252.02 1,242,222 +0.46(+0.18%)
Oct 25, 2022 245.07 251.56 243.42 251.56 1,350,920 +7.64(+3.13%)
Oct 24, 2022 243.39 245.91 241.88 243.92 1,757,998 +2.63(+1.09%)
Oct 21, 2022 238.18 242.28 235.69 241.29 1,157,158 +2.97(+1.25%)
Oct 20, 2022 241.67 243.50 237.93 238.32 716,203 -3.13(-1.30%)
Oct 19, 2022 241.67 244.21 239.95 241.45 710,184 -0.92(-0.38%)
Oct 18, 2022 244.77 245.22 240.51 242.37 822,952 +5.01(+2.11%)
Oct 17, 2022 237.22 239.43 236.25 237.36 728,476 +4.83(+2.08%)
Oct 14, 2022 239.35 240.83 232.16 232.53 711,213 -5.46(-2.29%)
Oct 13, 2022 225.95 239.06 224.75 237.99 898,853 +8.67(+3.78%)
Oct 12, 2022 231.93 233.98 229.17 229.32 893,899 -1.89(-0.82%)
Oct 11, 2022 231.91 233.64 229.78 231.21 618,085 -1.23(-0.53%)
Oct 10, 2022 233.19 234.60 231.22 232.44 748,689 +0.69(+0.30%)
Oct 07, 2022 235.90 236.95 230.01 231.75 1,046,899 -6.84(-2.87%)
Oct 06, 2022 241.17 242.76 237.88 238.59 965,408 -4.21(-1.73%)
Oct 05, 2022 245.66 246.34 242.66 242.80 1,097,775 -5.16(-2.08%)
Oct 04, 2022 241.44 248.81 240.79 247.96 1,334,511 +9.63(+4.04%)
Oct 03, 2022 234.91 240.22 233.29 238.33 1,027,475 +5.60(+2.41%)
Sep 30, 2022 231.39 235.72 230.50 232.73 1,520,610 +0.97(+0.42%)
Sep 29, 2022 232.81 233.90 229.22 231.76 1,114,312 -3.21(-1.37%)
Sep 28, 2022 232.31 236.49 230.93 234.97 948,458 +4.21(+1.82%)
Sep 27, 2022 234.28 235.87 228.36 230.76 1,097,170 -0.74(-0.32%)
Sep 26, 2022 235.29 236.43 230.54 231.50 1,171,670 -5.57(-2.35%)
Sep 23, 2022 235.79 237.31 233.41 237.07 1,135,017 -1.45(-0.61%)
Sep 22, 2022 241.93 242.40 238.43 238.52 877,638 -2.94(-1.22%)
Sep 21, 2022 246.48 248.03 241.40 241.46 573,326 -3.43(-1.40%)
Sep 20, 2022 246.43 247.00 243.34 244.89 605,904 -4.49(-1.80%)
Sep 19, 2022 244.80 249.65 244.76 249.38 714,939 +2.02(+0.82%)
Sep 16, 2022 248.09 248.19 244.09 247.36 1,497,688 -1.11(-0.45%)
Sep 15, 2022 254.84 255.04 248.18 248.47 706,829 -6.71(-2.63%)
Sep 14, 2022 255.53 256.15 252.63 255.18 690,057 -0.90(-0.35%)
Sep 13, 2022 258.00 260.39 255.55 256.08 831,349 -7.42(-2.82%)
Sep 12, 2022 259.01 264.01 258.14 263.50 877,028 +6.53(+2.54%)
Sep 09, 2022 255.38 257.35 254.39 256.97 704,794 +3.14(+1.24%)
Sep 08, 2022 251.15 254.24 250.06 253.83 549,489 +0.05(+0.02%)
Sep 07, 2022 246.44 254.05 246.17 253.78 1,037,017 +7.61(+3.09%)
Sep 06, 2022 248.06 248.28 244.69 246.17 1,179,247 -0.36(-0.15%)
Sep 02, 2022 253.58 253.96 245.83 246.53 1,311,726 -3.47(-1.39%)
Sep 01, 2022 250.51 251.39 248.50 250.00 918,129 -2.45(-0.97%)
Aug 31, 2022 257.47 257.65 252.35 252.45 1,164,990 -3.40(-1.33%)
Aug 30, 2022 262.30 262.30 255.55 255.85 864,476 -4.85(-1.86%)
Aug 29, 2022 259.99 263.01 259.34 260.70 635,717 -1.53(-0.58%)
Aug 26, 2022 267.30 267.98 262.11 262.23 1,064,080 -4.36(-1.64%)
Aug 25, 2022 263.93 266.68 262.16 266.59 619,618 +3.87(+1.47%)
Aug 24, 2022 261.79 263.84 260.83 262.72 568,277 +1.40(+0.54%)
Aug 23, 2022 259.46 262.37 259.36 261.32 810,425 +0.41(+0.16%)
Aug 22, 2022 260.31 261.76 259.28 260.91 673,953 -2.79(-1.06%)
Aug 19, 2022 267.00 267.60 262.39 263.70 932,839 -3.90(-1.46%)
Aug 18, 2022 268.86 268.96 266.95 267.60 726,979 -0.40(-0.15%)
Aug 17, 2022 270.38 272.18 266.82 268.00 1,169,946 -5.54(-2.03%)
Aug 16, 2022 272.20 274.63 271.71 273.54 879,076 -0.57(-0.21%)
Aug 15, 2022 270.88 274.89 270.16 274.11 1,115,358 +3.23(+1.19%)
Aug 12, 2022 266.86 271.70 265.55 270.88 893,935 +6.07(+2.29%)
Aug 11, 2022 267.20 268.29 264.16 264.81 829,373 -0.82(-0.31%)
Aug 10, 2022 265.87 268.19 265.02 265.63 838,560 +6.87(+2.65%)
Aug 09, 2022 261.76 261.86 258.35 258.76 826,290 -3.01(-1.15%)
Aug 08, 2022 264.00 266.45 261.60 261.77 1,158,166 -0.87(-0.33%)
Aug 05, 2022 256.72 262.94 256.16 262.64 1,406,358 +4.91(+1.91%)
Aug 04, 2022 248.10 260.17 248.10 257.73 1,785,805 +12.02(+4.89%)
Aug 03, 2022 245.35 246.28 242.52 245.71 1,401,083 +1.59(+0.65%)
Aug 02, 2022 245.74 246.92 240.42 244.12 1,026,850 -3.13(-1.27%)
Aug 01, 2022 247.00 247.84 244.60 247.25 1,075,505 -0.98(-0.39%)
Jul 29, 2022 245.86 249.69 245.85 248.23 1,034,354 +4.00(+1.64%)
Jul 28, 2022 239.41 244.34 238.74 244.23 792,856 +6.34(+2.67%)
Jul 27, 2022 234.63 238.84 232.48 237.89 783,240 +3.26(+1.39%)
Jul 26, 2022 233.79 235.43 233.06 234.63 652,123 -0.58(-0.25%)
Jul 25, 2022 235.39 235.59 233.70 235.21 581,071 +0.65(+0.28%)
Jul 22, 2022 235.70 236.02 233.79 234.56 540,271 -0.03(-0.01%)
Jul 21, 2022 232.20 234.74 231.19 234.59 853,555 +2.96(+1.28%)
Jul 20, 2022 229.71 232.18 228.78 231.63 914,907 +1.63(+0.71%)
Jul 19, 2022 226.07 230.02 224.96 230.00 1,255,498 +6.44(+2.88%)
Jul 18, 2022 226.75 228.38 222.79 223.56 1,074,826 -1.64(-0.73%)
Jul 15, 2022 225.66 226.44 223.85 225.20 1,444,860 +3.22(+1.45%)
Jul 14, 2022 225.00 225.34 218.88 221.98 2,059,587 -6.01(-2.64%)
Jul 13, 2022 228.33 230.22 226.41 227.99 891,725 -3.94(-1.70%)
Jul 12, 2022 234.68 235.17 229.85 231.93 2,143,421 -2.16(-0.92%)
Jul 11, 2022 231.33 235.35 230.24 234.09 801,410 +1.88(+0.81%)
Jul 08, 2022 234.90 235.75 231.39 232.21 1,049,544 -3.61(-1.53%)
Jul 07, 2022 237.61 239.82 234.08 235.82 1,016,632 -1.40(-0.59%)
Jul 06, 2022 240.26 240.26 234.33 237.22 1,396,138 -2.75(-1.15%)
Jul 05, 2022 238.00 239.98 236.33 239.97 1,232,682 -2.78(-1.15%)
Jul 01, 2022 238.94 242.79 237.66 242.75 1,023,069 +2.27(+0.94%)
Jun 30, 2022 237.65 242.01 233.82 240.48 1,199,366 -2.65(-1.09%)
Jun 29, 2022 242.13 244.07 240.11 243.13 794,366 +0.62(+0.26%)
Jun 28, 2022 245.89 248.50 241.91 242.51 778,749 -3.67(-1.49%)
Jun 27, 2022 251.42 252.70 245.68 246.18 916,265 -5.90(-2.34%)
Jun 24, 2022 244.88 252.59 243.95 252.08 1,529,373 +10.02(+4.14%)
Jun 23, 2022 240.47 242.78 238.51 242.06 1,177,386 +1.06(+0.44%)
Jun 22, 2022 236.38 241.87 235.24 241.00 953,398 -0.01(-0.00%)
Jun 21, 2022 238.40 241.37 237.52 241.01 1,147,426 +5.04(+2.14%)
Jun 17, 2022 236.07 237.97 230.51 235.97 2,126,994 +0.87(+0.37%)
Jun 16, 2022 234.61 236.67 231.61 235.10 1,014,638 -4.19(-1.75%)
Jun 15, 2022 241.52 244.41 236.11 239.29 1,085,823 +0.07(+0.03%)
Jun 14, 2022 242.00 243.69 237.54 239.22 1,097,933 -3.47(-1.43%)
Jun 13, 2022 244.18 244.86 239.89 242.69 1,615,407 -5.51(-2.22%)
Jun 10, 2022 249.08 251.98 246.62 248.20 1,584,034 -5.42(-2.14%)
Jun 09, 2022 250.00 257.17 249.66 253.62 1,444,611 +1.24(+0.49%)
Jun 08, 2022 258.59 262.07 252.24 252.38 1,647,310 -8.41(-3.22%)
Jun 07, 2022 256.43 261.12 254.82 260.79 1,377,605 +3.34(+1.30%)
Jun 06, 2022 255.00 259.00 254.31 257.45 1,149,187 +5.18(+2.05%)
Jun 03, 2022 250.06 254.31 250.06 252.27 935,768 -0.58(-0.23%)
Jun 02, 2022 246.25 253.05 246.05 252.85 941,694 +9.34(+3.84%)
Jun 01, 2022 247.43 248.23 241.37 243.51 934,240 -2.65(-1.08%)
May 31, 2022 247.66 250.05 245.67 246.16 1,402,206 -4.49(-1.79%)
May 27, 2022 245.95 250.65 244.49 250.65 957,250 +8.16(+3.37%)
May 26, 2022 236.67 243.41 236.67 242.49 866,130 +6.07(+2.57%)
May 25, 2022 239.19 239.53 233.96 236.42 884,381 -0.40(-0.17%)
May 24, 2022 238.86 239.02 233.45 236.82 729,916 -1.13(-0.47%)
May 23, 2022 240.22 241.01 235.19 237.95 747,593 +0.36(+0.15%)
May 20, 2022 237.36 237.74 231.13 237.59 1,032,595 +3.37(+1.44%)
May 19, 2022 232.74 236.81 231.69 234.22 725,150 -0.25(-0.11%)
May 18, 2022 237.06 237.50 233.38 234.47 874,348 -5.11(-2.13%)
May 17, 2022 238.24 239.94 233.64 239.58 893,461 +6.66(+2.86%)
May 16, 2022 232.93 234.64 229.38 232.92 880,869 -0.79(-0.34%)
May 13, 2022 232.90 234.99 231.07 233.71 661,808 +2.30(+0.99%)
May 12, 2022 228.29 234.64 227.38 231.41 1,391,480 -1.48(-0.64%)
May 11, 2022 229.91 235.91 228.40 232.89 1,275,854 +2.21(+0.96%)
May 10, 2022 234.71 236.82 225.28 230.68 1,504,482 -2.54(-1.09%)
May 09, 2022 231.87 236.53 231.04 233.22 1,272,718 -2.60(-1.10%)
May 06, 2022 235.86 237.47 230.19 235.82 1,293,834 -0.16(-0.07%)
May 05, 2022 247.56 254.00 233.81 235.98 1,446,910 -11.51(-4.65%)
May 04, 2022 238.15 247.49 238.15 247.49 1,142,740 +8.39(+3.51%)
May 03, 2022 235.40 240.34 235.18 239.10 1,028,508 +3.70(+1.57%)
May 02, 2022 235.61 238.15 230.92 235.40 972,396 +1.33(+0.57%)
Apr 29, 2022 240.30 241.58 233.27 234.07 1,892,498 -6.41(-2.67%)
Apr 28, 2022 239.83 242.07 234.83 240.48 1,516,415 +2.23(+0.94%)
Apr 27, 2022 236.42 241.43 236.42 238.25 1,080,937 +2.62(+1.11%)
Apr 26, 2022 242.37 244.22 235.22 235.63 988,513 -7.13(-2.94%)
Apr 25, 2022 242.22 244.34 237.72 242.76 1,202,647 -0.16(-0.07%)
Apr 22, 2022 249.93 250.00 242.53 242.92 1,203,758 -8.22(-3.27%)
Apr 21, 2022 251.33 254.39 249.99 251.14 1,267,047 +2.40(+0.96%)
Apr 20, 2022 250.03 251.78 246.29 248.74 1,414,064 -0.83(-0.33%)
Apr 19, 2022 246.15 250.54 245.40 249.57 1,157,351 +3.57(+1.45%)
Apr 18, 2022 245.68 246.84 242.43 246.00 1,583,352 -0.84(-0.34%)
Apr 14, 2022 250.18 251.76 246.52 246.84 1,208,246 -3.08(-1.23%)
Apr 13, 2022 248.20 250.00 246.19 249.92 729,286 +2.14(+0.86%)
Apr 12, 2022 250.64 253.14 247.36 247.78 1,417,843 -2.05(-0.82%)
Apr 11, 2022 251.20 252.24 249.57 249.83 1,000,457 -1.37(-0.55%)
Apr 08, 2022 252.00 254.29 250.78 251.20 905,794 -0.17(-0.07%)
Apr 07, 2022 249.63 252.07 248.46 251.37 1,062,676 +1.27(+0.51%)
Apr 06, 2022 250.00 251.43 246.76 250.10 1,100,046 -1.58(-0.63%)
Apr 05, 2022 251.64 253.73 251.10 251.68 1,132,716 -0.97(-0.38%)
Apr 04, 2022 249.98 253.11 247.05 252.65 1,224,065 +3.66(+1.47%)
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.