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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 111.14 111.93 109.52 109.86 2,187,702 -2.00(-1.78%)
Apr 28, 2016 111.30 114.53 110.59 111.85 2,754,618 +0.17(+0.15%)
Apr 27, 2016 111.14 112.03 109.95 111.68 1,824,196 +0.62(+0.56%)
Apr 26, 2016 111.59 111.99 110.68 111.06 1,250,511 -0.35(-0.32%)
Apr 25, 2016 110.92 111.47 110.44 111.41 1,146,333 -0.12(-0.11%)
Apr 22, 2016 112.23 112.57 111.11 111.53 954,571 -0.15(-0.13%)
Apr 21, 2016 112.02 112.52 111.38 111.69 884,868 -0.38(-0.34%)
Apr 20, 2016 112.45 112.45 111.59 112.07 1,218,034 -0.28(-0.25%)
Apr 19, 2016 111.02 112.35 110.42 112.35 1,446,311 +2.06(+1.86%)
Apr 18, 2016 108.93 110.33 108.53 110.29 908,011 +1.08(+0.99%)
Apr 15, 2016 109.28 109.34 108.62 109.21 905,860 -0.04(-0.03%)
Apr 14, 2016 109.13 109.32 108.58 109.25 1,354,568 +0.51(+0.47%)
Apr 13, 2016 109.16 109.34 108.17 108.73 1,158,281 +0.13(+0.12%)
Apr 12, 2016 108.27 109.06 107.56 108.61 813,661 +0.66(+0.61%)
Apr 11, 2016 108.03 108.70 107.78 107.95 1,243,182 +0.63(+0.59%)
Apr 08, 2016 107.98 108.39 106.99 107.32 682,559 +0.50(+0.47%)
Apr 07, 2016 107.75 107.83 106.59 106.81 970,356 -1.39(-1.28%)
Apr 06, 2016 107.21 108.22 106.66 108.20 959,084 +0.75(+0.69%)
Apr 05, 2016 106.93 107.97 106.56 107.45 1,249,241 +0.00(+0.00%)
Apr 04, 2016 108.23 108.49 106.93 107.45 2,031,980 -1.97(-1.80%)
Apr 01, 2016 108.06 109.59 106.85 109.42 1,770,550 +0.95(+0.87%)
Mar 31, 2016 109.28 109.70 107.92 108.47 1,638,743 -0.90(-0.83%)
Mar 30, 2016 109.19 110.81 108.71 109.37 1,793,238 +0.76(+0.70%)
Mar 29, 2016 106.53 109.31 105.99 108.61 2,649,633 +1.42(+1.33%)
Mar 28, 2016 106.61 107.57 106.31 107.19 2,301,476 +1.03(+0.97%)
Mar 24, 2016 107.87 106.16 106.16 106.16 1,676,256 -1.62(-1.51%)
Mar 23, 2016 106.68 107.78 105.99 107.78 3,349,938 +0.64(+0.60%)
Mar 22, 2016 104.84 107.75 104.65 107.14 3,659,817 +1.78(+1.69%)
Mar 21, 2016 105.79 106.23 104.64 105.36 2,541,537 -0.67(-0.64%)
Mar 18, 2016 105.67 106.89 105.07 106.03 3,874,282 +0.47(+0.45%)
Mar 17, 2016 102.67 105.89 102.00 105.56 3,004,530 +3.67(+3.60%)
Mar 16, 2016 99.82 102.18 99.72 101.89 2,075,848 +1.51(+1.50%)
Mar 15, 2016 101.15 101.46 100.07 100.39 2,287,237 -1.65(-1.62%)
Mar 14, 2016 101.83 102.35 101.29 102.03 3,510,407 -0.16(-0.16%)
Mar 11, 2016 101.83 103.18 101.10 102.20 1,713,922 +1.40(+1.39%)
Mar 10, 2016 101.45 101.91 99.61 100.80 5,635,364 -0.06(-0.06%)
Mar 09, 2016 101.18 101.47 100.12 100.86 8,221,464 +0.34(+0.34%)
Mar 08, 2016 100.29 101.16 98.81 100.51 1,255,286 -0.58(-0.58%)
Mar 07, 2016 100.86 101.85 100.18 101.10 1,198,415 +0.16(+0.16%)
Mar 04, 2016 101.60 101.60 100.03 100.94 1,647,308 -0.07(-0.07%)
Mar 03, 2016 100.73 101.81 100.35 101.01 1,456,762 +0.49(+0.49%)
Mar 02, 2016 99.91 101.08 99.34 100.51 1,245,147 -0.13(-0.13%)
Mar 01, 2016 100.18 101.27 98.78 100.64 1,749,266 +1.44(+1.45%)
Feb 29, 2016 99.92 100.92 99.16 99.20 2,451,488 -0.88(-0.88%)
Feb 26, 2016 100.09 100.70 99.61 100.08 1,102,936 +0.49(+0.49%)
Feb 25, 2016 98.93 99.60 97.69 99.59 845,594 +1.08(+1.09%)
Feb 24, 2016 96.45 98.65 96.23 98.51 998,747 +0.25(+0.26%)
Feb 23, 2016 98.89 99.31 97.78 98.26 1,302,696 -1.28(-1.29%)
Feb 22, 2016 99.50 100.28 99.06 99.54 1,196,108 +1.04(+1.06%)
Feb 19, 2016 97.88 98.76 96.51 98.50 1,557,138 +0.27(+0.27%)
Feb 18, 2016 99.14 99.57 97.79 98.23 1,439,951 -1.00(-1.01%)
Feb 17, 2016 99.37 99.72 98.30 99.23 1,583,267 +0.87(+0.88%)
Feb 16, 2016 98.81 98.84 97.12 98.36 1,229,434 +0.75(+0.77%)
Feb 12, 2016 96.46 97.62 97.62 97.62 1,601,877 +2.35(+2.47%)
Feb 11, 2016 96.27 97.35 94.44 95.26 2,817,313 -2.43(-2.48%)
Feb 10, 2016 99.49 100.72 97.44 97.69 1,853,711 -1.51(-1.52%)
Feb 09, 2016 96.81 99.94 96.47 99.20 2,213,231 +1.28(+1.31%)
Feb 08, 2016 100.36 100.48 96.45 97.91 3,426,737 -3.63(-3.58%)
Feb 05, 2016 101.97 102.53 101.07 101.55 2,755,769 -0.42(-0.41%)
Feb 04, 2016 99.82 102.59 99.57 101.97 4,317,147 +2.08(+2.08%)
Feb 03, 2016 99.44 100.27 97.97 99.88 3,942,069 +1.92(+1.96%)
Feb 02, 2016 98.15 99.11 96.63 97.96 4,920,735 -0.34(-0.34%)
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.