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 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.