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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 266.90 269.39 266.90 268.01 1,131,739 -0.32(-0.12%)
Dec 29, 2023 267.20 269.40 266.57 268.34 904,079 +1.29(+0.48%)
Dec 28, 2023 268.41 268.45 266.83 267.04 546,152 -1.42(-0.53%)
Dec 27, 2023 267.02 268.57 266.18 268.46 780,285 +0.80(+0.30%)
Dec 26, 2023 266.28 268.59 266.09 267.67 458,096 +1.98(+0.74%)
Dec 22, 2023 265.60 267.13 265.01 265.69 776,558 +1.07(+0.40%)
Dec 21, 2023 263.14 264.71 261.44 264.62 811,507 +3.50(+1.34%)
Dec 20, 2023 264.48 266.34 260.99 261.12 929,419 -4.26(-1.60%)
Dec 19, 2023 266.07 266.73 263.54 265.38 1,361,508 +1.29(+0.49%)
Dec 18, 2023 266.41 267.75 264.01 264.09 1,552,400 +0.33(+0.13%)
Dec 15, 2023 263.20 265.58 262.62 263.76 3,402,089 +0.05(+0.02%)
Dec 14, 2023 263.31 266.24 262.93 263.71 1,409,731 +1.45(+0.55%)
Dec 13, 2023 259.71 263.38 256.82 262.26 1,280,101 +1.93(+0.74%)
Dec 12, 2023 258.44 260.39 256.03 260.33 1,318,832 +2.71(+1.05%)
Dec 11, 2023 256.35 258.13 255.59 257.63 1,150,997 +1.26(+0.49%)
Dec 08, 2023 255.89 257.78 255.66 256.37 764,114 +1.23(+0.48%)
Dec 07, 2023 255.27 257.11 254.17 255.14 1,446,421 +0.71(+0.28%)
Dec 06, 2023 255.51 257.17 253.47 254.43 1,348,284 -0.72(-0.28%)
Dec 05, 2023 262.20 262.69 254.23 255.15 2,065,192 -7.92(-3.01%)
Dec 04, 2023 263.84 265.42 261.72 263.07 1,830,227 -2.42(-0.91%)
Dec 01, 2023 263.51 267.90 262.77 265.50 1,752,068 +2.04(+0.77%)
Nov 30, 2023 259.50 264.01 258.77 263.46 2,404,789 +3.96(+1.53%)
Nov 29, 2023 262.67 263.70 258.93 259.50 1,125,723 -1.87(-0.72%)
Nov 28, 2023 263.90 264.61 260.94 261.37 917,803 -3.19(-1.20%)
Nov 27, 2023 266.53 266.85 262.34 264.55 1,191,506 -2.76(-1.03%)
Nov 24, 2023 267.87 269.40 267.31 267.31 410,609 +0.22(+0.08%)
Nov 22, 2023 270.14 270.19 266.53 267.08 1,031,864 -2.01(-0.75%)
Nov 21, 2023 266.33 270.20 265.87 269.10 1,278,861 +4.08(+1.54%)
Nov 20, 2023 262.92 266.55 262.11 265.02 1,581,524 +2.10(+0.80%)
Nov 17, 2023 266.32 266.81 262.22 262.92 1,578,770 -3.51(-1.32%)
Nov 16, 2023 266.32 267.26 263.96 266.43 1,578,479 -0.02(-0.01%)
Nov 15, 2023 261.34 267.14 260.83 266.45 1,295,959 +5.07(+1.94%)
Nov 14, 2023 260.00 264.50 259.03 261.38 1,806,636 +3.29(+1.28%)
Nov 13, 2023 256.86 258.67 255.33 258.08 1,140,269 -0.42(-0.16%)
Nov 10, 2023 256.80 260.33 256.12 258.50 1,596,440 +1.43(+0.56%)
Nov 09, 2023 255.65 257.38 251.88 257.07 1,960,622 +3.95(+1.56%)
Nov 08, 2023 250.04 253.60 245.04 253.12 2,531,383 +5.33(+2.15%)
Nov 07, 2023 264.62 265.90 247.36 247.79 4,604,513 -35.87(-12.65%)
Nov 06, 2023 285.52 286.45 281.96 283.67 1,276,919 -1.85(-0.65%)
Nov 03, 2023 284.59 288.20 283.88 285.52 1,038,859 +3.49(+1.24%)
Nov 02, 2023 277.00 282.24 275.85 282.03 879,735 +6.05(+2.19%)
Nov 01, 2023 275.62 276.88 272.22 275.98 1,151,237 +0.94(+0.34%)
Oct 31, 2023 273.51 276.39 271.29 275.04 895,153 +1.69(+0.62%)
Oct 30, 2023 270.71 273.58 269.76 273.34 685,968 +4.43(+1.65%)
Oct 27, 2023 269.69 272.36 267.99 268.91 665,643 -1.47(-0.54%)
Oct 26, 2023 268.87 272.42 268.38 270.38 765,122 +3.10(+1.16%)
Oct 25, 2023 269.70 270.65 267.17 267.29 705,784 -2.69(-1.00%)
Oct 24, 2023 268.67 271.06 267.43 269.98 691,317 +2.50(+0.94%)
Oct 23, 2023 269.55 271.49 267.08 267.47 742,091 -3.80(-1.40%)
Oct 20, 2023 272.14 273.88 270.54 271.27 687,199 -1.99(-0.73%)
Oct 19, 2023 274.78 277.13 272.68 273.26 484,611 -2.70(-0.98%)
Oct 18, 2023 282.21 282.21 275.56 275.95 534,630 -7.32(-2.59%)
Oct 17, 2023 279.77 284.89 279.04 283.28 801,624 +3.68(+1.32%)
Oct 16, 2023 280.09 282.71 279.12 279.60 566,370 +1.62(+0.58%)
Oct 13, 2023 280.65 283.09 277.25 277.98 593,003 -0.32(-0.12%)
Oct 12, 2023 284.75 284.85 275.19 278.30 1,290,130 -4.97(-1.75%)
Oct 11, 2023 281.28 283.50 280.59 283.27 868,545 +2.90(+1.04%)
Oct 10, 2023 279.16 282.82 278.41 280.37 930,572 +3.54(+1.28%)
Oct 09, 2023 273.71 277.05 272.34 276.82 600,153 +3.13(+1.14%)
Oct 06, 2023 272.07 274.82 269.12 273.69 899,368 +1.17(+0.43%)
Oct 05, 2023 277.02 278.75 269.67 272.53 849,930 -4.89(-1.76%)
Oct 04, 2023 277.40 278.83 274.61 277.42 1,115,958 +3.01(+1.10%)
Oct 03, 2023 270.05 276.21 270.05 274.41 1,299,959 +2.64(+0.97%)
Oct 02, 2023 273.96 275.31 268.39 271.77 1,042,746 -4.21(-1.52%)
Sep 29, 2023 280.21 281.28 275.21 275.97 715,739 -1.68(-0.60%)
Sep 28, 2023 276.70 280.79 275.75 277.65 1,136,761 +1.56(+0.56%)
Sep 27, 2023 277.66 278.85 274.80 276.09 692,248 -1.39(-0.50%)
Sep 26, 2023 278.06 280.27 276.60 277.48 766,249 -2.82(-1.00%)
Sep 25, 2023 276.19 280.74 279.04 280.30 605,861 +2.87(+1.04%)
Sep 22, 2023 277.75 280.37 276.66 277.43 632,942 -0.42(-0.15%)
Sep 21, 2023 283.74 285.62 277.67 277.84 793,833 -7.50(-2.63%)
Sep 20, 2023 290.10 291.35 284.74 285.34 613,289 -4.27(-1.47%)
Sep 19, 2023 289.68 290.50 286.00 289.61 598,352 -0.29(-0.10%)
Sep 18, 2023 291.93 292.19 289.68 289.90 687,555 -2.50(-0.85%)
Sep 15, 2023 296.55 297.82 291.47 292.40 1,399,636 -3.86(-1.30%)
Sep 14, 2023 295.20 296.93 293.75 296.26 569,229 +2.87(+0.98%)
Sep 13, 2023 292.52 295.09 291.18 293.39 648,140 +0.96(+0.33%)
Sep 12, 2023 291.88 294.41 290.50 292.43 667,415 -0.64(-0.22%)
Sep 11, 2023 290.18 293.98 289.92 293.07 691,861 +4.15(+1.44%)
Sep 08, 2023 283.10 290.22 282.18 288.91 812,682 +6.19(+2.19%)
Sep 07, 2023 283.48 285.32 281.31 282.72 585,156 -1.20(-0.42%)
Sep 06, 2023 283.21 284.69 281.78 283.92 436,901 +0.63(+0.22%)
Sep 05, 2023 288.75 288.75 283.24 283.29 740,200 -5.15(-1.79%)
Sep 01, 2023 288.96 290.94 288.25 288.44 537,321 +2.45(+0.86%)
Aug 31, 2023 286.95 287.45 285.20 285.99 684,357 -0.03(-0.01%)
Aug 30, 2023 284.58 286.92 284.06 286.02 418,295 +1.80(+0.63%)
Aug 29, 2023 280.61 284.32 280.06 284.22 402,453 +3.68(+1.31%)
Aug 28, 2023 279.68 281.99 279.38 280.54 718,016 +1.51(+0.54%)
Aug 25, 2023 279.21 280.08 276.85 279.03 393,813 +1.62(+0.58%)
Aug 24, 2023 275.29 278.86 274.59 277.42 404,592 +0.85(+0.31%)
Aug 23, 2023 275.21 277.26 273.70 276.56 461,140 +0.66(+0.24%)
Aug 22, 2023 277.42 277.42 274.81 275.91 365,316 -0.14(-0.05%)
Aug 21, 2023 276.06 278.27 274.92 276.04 493,549 +0.38(+0.14%)
Aug 18, 2023 273.33 277.17 272.42 275.66 740,404 +0.31(+0.11%)
Aug 17, 2023 277.71 278.99 274.34 275.36 759,921 -1.37(-0.50%)
Aug 16, 2023 275.97 277.99 275.20 276.73 662,184 +0.75(+0.27%)
Aug 15, 2023 279.37 279.76 275.02 275.97 645,231 -5.41(-1.92%)
Aug 14, 2023 278.57 282.37 277.94 281.38 717,808 +1.88(+0.67%)
Aug 11, 2023 276.34 279.68 276.29 279.51 668,209 +2.40(+0.87%)
Aug 10, 2023 277.45 279.19 275.00 277.11 884,446 +0.88(+0.32%)
Aug 09, 2023 275.02 278.30 273.54 276.23 638,208 +1.80(+0.66%)
Aug 08, 2023 275.58 275.52 271.74 274.43 667,162 -3.64(-1.31%)
Aug 07, 2023 275.15 278.94 274.99 278.06 892,571 +2.78(+1.01%)
Aug 04, 2023 276.58 281.77 274.68 275.29 1,304,930 +2.53(+0.93%)
Aug 03, 2023 280.68 283.74 272.26 272.76 2,435,989 -16.94(-5.85%)
Aug 02, 2023 290.46 293.15 289.05 289.70 1,025,394 -2.99(-1.02%)
Aug 01, 2023 293.93 296.00 292.49 292.69 916,402 -2.83(-0.96%)
Jul 31, 2023 293.26 295.90 292.88 295.51 1,184,633 +1.84(+0.63%)
Jul 28, 2023 295.16 295.16 292.86 293.68 578,955 +0.52(+0.18%)
Jul 27, 2023 293.26 295.07 292.29 293.15 1,027,083 -0.12(-0.04%)
Jul 26, 2023 293.79 295.52 291.78 293.27 1,145,979 -2.75(-0.93%)
Jul 25, 2023 293.74 296.73 292.52 296.02 764,379 +3.63(+1.24%)
Jul 24, 2023 293.52 294.32 290.28 292.39 675,269 -0.62(-0.21%)
Jul 21, 2023 291.06 293.46 290.48 293.01 690,158 +1.35(+0.46%)
Jul 20, 2023 290.66 292.15 288.47 291.65 777,706 +2.66(+0.92%)
Jul 19, 2023 288.17 290.47 286.91 288.99 698,076 +0.32(+0.11%)
Jul 18, 2023 289.11 290.93 286.42 288.67 562,281 -0.99(-0.34%)
Jul 17, 2023 288.63 290.20 286.84 289.66 836,136 +0.63(+0.22%)
Jul 14, 2023 289.29 289.90 287.74 289.03 735,468 -0.31(-0.11%)
Jul 13, 2023 285.16 290.26 284.55 289.34 871,844 +4.55(+1.60%)
Jul 12, 2023 282.32 285.11 278.28 284.79 1,060,362 +5.42(+1.94%)
Jul 11, 2023 281.92 283.15 277.92 279.37 646,031 -1.33(-0.47%)
Jul 10, 2023 277.62 282.40 277.40 280.70 586,530 +3.08(+1.11%)
Jul 07, 2023 277.19 281.14 276.36 277.62 920,198 -0.97(-0.35%)
Jul 06, 2023 276.74 279.00 272.71 278.59 912,732 -0.13(-0.05%)
Jul 05, 2023 285.16 286.18 276.69 278.71 1,433,724 -8.81(-3.06%)
Jul 03, 2023 288.57 289.58 286.23 287.52 471,719 -2.38(-0.82%)
Jun 30, 2023 286.37 290.85 285.68 289.90 1,066,013 +6.32(+2.23%)
Jun 29, 2023 278.95 284.10 277.66 283.58 590,290 +3.30(+1.18%)
Jun 28, 2023 279.37 280.79 277.46 280.28 630,467 -0.09(-0.03%)
Jun 27, 2023 275.72 280.51 275.72 280.37 567,507 +4.83(+1.75%)
Jun 26, 2023 276.24 277.24 274.25 275.54 749,561 +0.12(+0.05%)
Jun 23, 2023 275.77 277.20 273.89 275.41 740,590 -1.68(-0.61%)
Jun 22, 2023 276.26 278.05 273.70 277.10 661,551 -1.09(-0.39%)
Jun 21, 2023 276.79 279.18 274.64 278.18 701,447 -0.15(-0.06%)
Jun 20, 2023 278.96 279.42 276.41 278.34 700,815 -3.72(-1.32%)
Jun 16, 2023 280.27 283.44 279.81 282.06 1,882,349 +2.32(+0.83%)
Jun 15, 2023 278.03 281.17 276.18 279.74 675,336 -4.64(-1.63%)
May 08, 2023 286.70 288.52 283.18 284.38 1,067,561 -1.08(-0.38%)
May 05, 2023 281.71 286.62 280.86 285.46 759,662 +5.42(+1.93%)
May 04, 2023 282.91 284.01 279.19 280.04 738,431 -2.71(-0.96%)
May 03, 2023 282.43 286.45 281.16 282.75 731,100 +1.21(+0.43%)
May 02, 2023 282.44 283.61 277.98 281.54 851,002 -3.42(-1.20%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.