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 (%)
May 28, 2021 275.71 277.27 273.98 274.92 598,794 +1.27(+0.46%)
May 27, 2021 274.12 275.40 272.98 273.65 1,259,294 +0.81(+0.30%)
May 26, 2021 276.28 276.67 270.65 272.84 815,339 -3.35(-1.21%)
May 25, 2021 275.95 277.59 273.71 276.19 990,675 +1.36(+0.49%)
May 24, 2021 275.65 275.65 273.22 274.83 740,214 +1.27(+0.46%)
May 21, 2021 273.53 276.32 273.31 273.57 733,447 +1.04(+0.38%)
May 20, 2021 273.34 275.31 272.38 272.53 591,163 -1.11(-0.41%)
May 19, 2021 273.09 274.64 270.95 273.64 873,269 -1.25(-0.45%)
May 18, 2021 276.04 277.73 274.43 274.89 891,204 -1.85(-0.67%)
May 17, 2021 276.14 278.27 274.85 276.74 646,198 +0.55(+0.20%)
May 14, 2021 276.60 278.24 275.66 276.19 761,395 +1.17(+0.42%)
May 13, 2021 268.93 275.55 268.90 275.02 927,313 +6.07(+2.26%)
May 12, 2021 273.79 274.85 268.39 268.95 1,019,749 -6.95(-2.52%)
May 11, 2021 268.44 276.13 267.01 275.91 1,326,672 +6.62(+2.46%)
May 10, 2021 272.92 277.84 269.01 269.29 1,357,777 +2.73(+1.03%)
May 07, 2021 268.38 270.93 266.37 266.56 1,324,273 -2.84(-1.06%)
May 06, 2021 269.18 271.41 267.08 269.40 1,284,837 +0.97(+0.36%)
May 05, 2021 267.13 269.41 265.39 268.43 1,233,346 +2.13(+0.80%)
May 04, 2021 264.72 267.54 264.69 266.30 1,284,715 +0.07(+0.03%)
May 03, 2021 265.75 267.73 264.70 266.23 1,037,977 +1.57(+0.59%)
Apr 30, 2021 267.73 268.23 264.07 264.66 987,875 -3.50(-1.31%)
Apr 29, 2021 266.80 268.42 266.22 268.16 603,444 +2.49(+0.94%)
Apr 28, 2021 266.13 267.57 265.02 265.68 591,893 -0.18(-0.07%)
Apr 27, 2021 265.81 266.69 263.30 265.86 566,019 -0.36(-0.13%)
Apr 26, 2021 266.25 268.69 264.68 266.22 903,762 -0.11(-0.04%)
Apr 23, 2021 261.94 267.07 261.20 266.33 965,312 +5.10(+1.95%)
Apr 22, 2021 263.70 264.69 261.20 261.23 925,602 -3.57(-1.35%)
Apr 21, 2021 262.17 265.79 261.11 264.80 682,629 +3.75(+1.44%)
Apr 20, 2021 260.43 263.09 260.26 261.04 823,461 +0.13(+0.05%)
Apr 19, 2021 264.19 264.60 258.15 260.92 979,308 -2.83(-1.07%)
Apr 16, 2021 265.56 265.83 262.59 263.74 1,104,724 +0.30(+0.12%)
Apr 15, 2021 260.92 264.04 260.10 263.44 848,237 +3.92(+1.51%)
Apr 14, 2021 261.23 261.79 258.47 259.52 688,604 -2.05(-0.78%)
Apr 13, 2021 259.18 263.37 258.21 261.57 974,118 +2.05(+0.79%)
Apr 12, 2021 259.96 261.69 259.09 259.52 743,395 -1.36(-0.52%)
Apr 09, 2021 259.62 261.32 257.58 260.88 1,038,887 +1.15(+0.44%)
Apr 08, 2021 261.28 262.40 259.53 259.73 770,634 +0.57(+0.22%)
Apr 07, 2021 262.79 263.86 258.18 259.16 930,456 -5.07(-1.92%)
Apr 06, 2021 265.40 266.93 262.53 264.24 811,095 -1.37(-0.51%)
Apr 05, 2021 262.98 266.02 261.92 265.60 850,272 +4.23(+1.62%)
Apr 01, 2021 258.90 261.67 256.13 261.37 1,011,201 +3.27(+1.27%)
Mar 31, 2021 256.90 260.77 256.90 258.11 906,477 +0.21(+0.08%)
Mar 30, 2021 258.81 261.22 257.03 257.90 982,234 -1.24(-0.48%)
Mar 29, 2021 261.33 264.93 258.89 259.14 1,225,473 -2.97(-1.13%)
Mar 26, 2021 255.33 262.33 254.81 262.10 1,391,479 +9.08(+3.59%)
Mar 25, 2021 253.55 254.47 250.63 253.02 1,469,375 -0.68(-0.27%)
Mar 24, 2021 250.36 256.56 250.11 253.70 853,321 +3.03(+1.21%)
Mar 23, 2021 254.06 254.66 249.85 250.67 1,257,633 -3.77(-1.48%)
Mar 22, 2021 251.08 256.67 249.54 254.44 1,993,003 +3.12(+1.24%)
Mar 19, 2021 245.97 252.84 243.74 251.32 2,664,718 +5.81(+2.37%)
Mar 18, 2021 246.09 248.06 243.71 245.50 813,856 -1.50(-0.61%)
Mar 17, 2021 250.70 251.71 246.82 247.00 806,340 -3.50(-1.40%)
Mar 16, 2021 248.57 251.29 247.03 250.50 712,494 +1.41(+0.57%)
Mar 15, 2021 248.89 249.42 246.60 249.09 790,657 -0.27(-0.11%)
Mar 12, 2021 248.94 251.34 248.36 249.37 812,554 +0.52(+0.21%)
Mar 11, 2021 250.41 252.50 248.45 248.84 919,554 +0.98(+0.39%)
Mar 10, 2021 245.63 250.95 244.23 247.87 883,923 +3.75(+1.54%)
Mar 09, 2021 245.84 247.55 243.99 244.12 815,744 +0.57(+0.24%)
Mar 08, 2021 242.51 247.01 240.50 243.54 1,119,717 +2.79(+1.16%)
Mar 05, 2021 235.55 241.49 233.07 240.75 944,491 +6.74(+2.88%)
Mar 04, 2021 238.70 239.87 231.10 234.01 1,233,912 -5.39(-2.25%)
Mar 03, 2021 239.89 242.44 238.65 239.40 1,308,114 -3.34(-1.38%)
Mar 02, 2021 238.81 243.62 238.53 242.74 1,269,186 +4.39(+1.84%)
Mar 01, 2021 235.80 240.25 235.80 238.35 906,965 +5.08(+2.18%)
Feb 26, 2021 236.69 238.27 233.22 233.27 1,408,902 -4.34(-1.83%)
Feb 25, 2021 239.98 241.63 237.01 237.61 924,115 -2.63(-1.09%)
Feb 24, 2021 239.80 242.57 239.19 240.24 1,064,338 -0.06(-0.03%)
Feb 23, 2021 242.42 244.10 236.89 240.30 1,463,637 -1.96(-0.81%)
Feb 22, 2021 239.76 242.42 238.22 242.26 1,097,540 +1.46(+0.61%)
Feb 19, 2021 239.61 242.26 239.61 240.81 1,331,975 +1.12(+0.47%)
Feb 18, 2021 237.26 240.81 235.87 239.68 1,001,003 +2.41(+1.02%)
Feb 17, 2021 237.16 238.85 234.33 237.27 957,542 -0.66(-0.28%)
Feb 16, 2021 239.30 240.49 237.00 237.93 1,200,663 +0.16(+0.07%)
Feb 12, 2021 234.30 240.30 234.30 237.77 1,268,417 +2.61(+1.11%)
Feb 11, 2021 232.70 236.34 231.95 235.16 1,297,266 +3.75(+1.62%)
Feb 10, 2021 232.76 233.61 229.15 231.41 1,603,181 -0.78(-0.34%)
Feb 09, 2021 231.59 233.81 227.95 232.19 1,476,198 +0.73(+0.32%)
Feb 08, 2021 237.22 238.17 229.85 231.46 2,252,426 +0.45(+0.19%)
Feb 05, 2021 233.62 235.14 228.03 231.01 3,470,917 -3.24(-1.38%)
Feb 04, 2021 238.96 242.74 224.26 234.25 6,885,568 -18.16(-7.19%)
Feb 03, 2021 250.82 255.44 250.15 252.41 1,167,824 +2.42(+0.97%)
Feb 02, 2021 247.30 252.08 246.41 249.99 1,163,100 +4.56(+1.86%)
Feb 01, 2021 245.21 247.57 242.18 245.43 1,490,793 +2.00(+0.82%)
Jan 29, 2021 249.25 251.58 242.87 243.43 1,598,370 -8.30(-3.30%)
Jan 28, 2021 249.74 254.60 246.39 251.74 1,077,023 +5.37(+2.18%)
Jan 27, 2021 250.91 250.92 243.35 246.37 1,231,734 -7.31(-2.88%)
Jan 26, 2021 255.48 257.17 253.64 253.68 1,054,784 -0.94(-0.37%)
Jan 25, 2021 258.50 258.85 252.25 254.62 1,237,966 -4.18(-1.61%)
Jan 22, 2021 256.77 262.23 256.43 258.80 867,017 +0.90(+0.35%)
Jan 21, 2021 261.45 262.28 257.12 257.90 1,006,554 -3.61(-1.38%)
Jan 20, 2021 262.20 263.53 261.19 261.50 758,851 +0.82(+0.32%)
Jan 19, 2021 264.58 264.63 258.89 260.68 1,499,261 -1.14(-0.44%)
Jan 15, 2021 259.88 263.16 257.05 261.82 2,091,492 +0.60(+0.23%)
Jan 14, 2021 265.44 266.37 260.96 261.22 1,214,320 -4.03(-1.52%)
Jan 13, 2021 259.02 266.81 259.02 265.25 1,762,972 +6.94(+2.69%)
Jan 12, 2021 258.37 259.09 255.74 258.31 1,202,586 -0.06(-0.02%)
Jan 11, 2021 259.69 261.26 257.25 258.37 823,241 -2.38(-0.91%)
Jan 08, 2021 261.31 262.66 256.75 260.75 1,347,536 +0.41(+0.16%)
Jan 07, 2021 264.24 265.10 259.02 260.34 1,257,910 -4.27(-1.61%)
Jan 06, 2021 258.25 267.61 258.00 264.61 2,064,177 +6.92(+2.68%)
Jan 05, 2021 244.79 258.69 244.79 257.70 2,062,728 +12.95(+5.29%)
Jan 04, 2021 251.31 252.29 243.81 244.75 1,409,395 -4.58(-1.84%)
Dec 31, 2020 249.33 249.33 249.33 669,905 +3.16(+1.28%)
Dec 30, 2020 245.15 247.90 244.64 246.17 673,233 +2.15(+0.88%)
Dec 29, 2020 246.23 249.14 242.79 244.02 855,884 +0.12(+0.05%)
Dec 28, 2020 246.55 247.53 243.72 243.90 694,407 +0.23(+0.09%)
Dec 24, 2020 241.61 243.68 240.75 243.67 250,648 +1.91(+0.79%)
Dec 23, 2020 241.58 244.25 240.63 241.77 925,629 +2.03(+0.85%)
Dec 22, 2020 239.73 240.34 237.55 239.73 1,408,073 -0.44(-0.18%)
Dec 21, 2020 240.97 242.06 236.65 240.17 1,527,532 -4.59(-1.88%)
Dec 18, 2020 243.01 245.59 240.92 244.76 2,868,915 +0.86(+0.35%)
Dec 17, 2020 245.91 246.47 243.81 243.90 1,035,246 -0.27(-0.11%)
Dec 16, 2020 245.22 246.14 242.81 244.17 1,271,828 -1.01(-0.41%)
Dec 15, 2020 245.26 247.05 243.41 245.18 1,835,861 +4.19(+1.74%)
Dec 14, 2020 244.34 245.47 240.92 241.00 984,788 -1.78(-0.73%)
Dec 11, 2020 242.07 243.93 241.27 242.78 827,933 -1.32(-0.54%)
Dec 10, 2020 244.45 245.37 242.17 244.10 1,172,905 -1.59(-0.65%)
Dec 09, 2020 244.61 246.63 243.23 245.69 1,143,177 +2.12(+0.87%)
Dec 08, 2020 244.26 245.21 242.54 243.56 1,496,312 -0.86(-0.35%)
Dec 07, 2020 249.24 251.01 243.50 244.43 1,226,981 -4.16(-1.67%)
Dec 04, 2020 242.46 248.67 240.30 248.59 1,747,823 +5.91(+2.44%)
Dec 03, 2020 249.15 249.89 241.60 242.68 2,241,740 -6.02(-2.42%)
Dec 02, 2020 255.79 256.52 248.69 248.69 1,511,619 -8.44(-3.28%)
Dec 01, 2020 258.79 259.70 253.59 257.14 1,387,217 +2.76(+1.09%)
Nov 30, 2020 252.44 254.39 250.43 254.38 1,445,829 +2.10(+0.83%)
Nov 27, 2020 253.35 254.22 251.13 252.28 743,026 -0.26(-0.10%)
Nov 25, 2020 257.58 259.90 251.76 252.54 1,297,184 -5.36(-2.08%)
Nov 24, 2020 252.44 260.05 250.86 257.90 2,116,119 +7.96(+3.18%)
Nov 23, 2020 247.69 251.23 245.99 249.95 1,396,097 +4.34(+1.77%)
Nov 20, 2020 245.12 246.22 240.98 245.61 1,214,589 +0.11(+0.04%)
Nov 19, 2020 242.22 247.56 239.53 245.50 1,475,695 +2.42(+0.99%)
Nov 18, 2020 242.28 247.08 241.56 243.08 2,234,338 +1.28(+0.53%)
Nov 17, 2020 240.26 242.15 238.12 241.80 2,443,376 -0.14(-0.06%)
Nov 16, 2020 242.97 244.92 238.63 241.94 2,423,882 +2.33(+0.97%)
Nov 13, 2020 243.38 244.77 238.14 239.60 2,812,309 -1.31(-0.54%)
Nov 12, 2020 252.34 254.22 239.37 240.91 5,340,187 -14.10(-5.53%)
Nov 11, 2020 269.69 272.56 251.67 255.01 5,211,135 -26.45(-9.40%)
Nov 10, 2020 286.11 286.55 281.06 281.47 1,409,299 -2.45(-0.86%)
Nov 09, 2020 289.22 297.74 283.77 283.92 1,389,466 +5.40(+1.94%)
Nov 06, 2020 275.53 279.48 274.36 278.51 820,885 +3.07(+1.11%)
Nov 05, 2020 268.11 278.32 267.94 275.45 943,144 +12.76(+4.86%)
Nov 04, 2020 263.31 265.05 258.47 262.69 1,017,770 +0.23(+0.09%)
Nov 03, 2020 263.31 265.79 260.58 262.46 927,619 +2.13(+0.82%)
Nov 02, 2020 254.91 261.15 253.44 260.33 760,070 +9.49(+3.78%)
Oct 30, 2020 249.64 252.48 246.69 250.84 911,189 -0.48(-0.19%)
Oct 29, 2020 247.72 253.93 246.32 251.32 788,099 +3.44(+1.39%)
Oct 28, 2020 251.53 253.93 247.67 247.88 995,397 -9.55(-3.71%)
Oct 27, 2020 260.73 261.82 257.31 257.43 593,188 -2.63(-1.01%)
Oct 26, 2020 263.28 264.48 257.01 260.06 700,648 -6.90(-2.58%)
Oct 23, 2020 267.86 268.42 265.36 266.96 525,855 +1.59(+0.60%)
Oct 22, 2020 265.64 267.08 262.43 265.38 602,846 -0.92(-0.34%)
Oct 21, 2020 267.00 270.62 266.16 266.29 473,284 -1.12(-0.42%)
Oct 20, 2020 268.34 270.04 267.06 267.41 589,732 +0.30(+0.11%)
Oct 19, 2020 272.38 272.96 266.26 267.11 1,016,320 -3.61(-1.33%)
Oct 16, 2020 270.32 272.75 268.90 270.72 1,540,234 +1.98(+0.74%)
Oct 15, 2020 269.55 270.30 267.28 268.75 1,161,058 -1.77(-0.65%)
Oct 14, 2020 272.40 273.84 270.33 270.51 1,074,245 -2.90(-1.06%)
Oct 13, 2020 274.62 278.61 272.78 273.41 879,762 -1.62(-0.59%)
Oct 12, 2020 275.94 276.83 274.12 275.03 777,497 +2.07(+0.76%)
Oct 09, 2020 274.49 275.56 271.71 272.96 1,060,081 +0.85(+0.31%)
Oct 08, 2020 275.15 276.66 271.59 272.10 820,957 -2.23(-0.81%)
Oct 07, 2020 273.05 276.71 272.13 274.33 711,144 +5.37(+2.00%)
Oct 06, 2020 273.80 276.26 268.71 268.96 1,562,236 -3.74(-1.37%)
Oct 05, 2020 270.86 276.65 268.95 272.70 1,202,474 +3.89(+1.45%)
Oct 02, 2020 264.53 271.02 263.51 268.82 1,134,306 +1.24(+0.46%)
Oct 01, 2020 271.56 273.99 266.57 267.57 1,450,040 -2.90(-1.07%)
Sep 30, 2020 266.67 271.80 266.11 270.47 1,269,424 +4.85(+1.83%)
Sep 29, 2020 266.32 268.26 263.77 265.62 667,269 +1.08(+0.41%)
Sep 28, 2020 265.86 267.38 264.06 264.55 821,111 +1.77(+0.67%)
Sep 25, 2020 258.74 263.66 257.61 262.77 626,837 +0.65(+0.25%)
Sep 24, 2020 258.07 263.81 256.92 262.12 879,946 +4.12(+1.60%)
Sep 23, 2020 264.68 265.33 257.24 258.00 979,154 -7.25(-2.73%)
Sep 22, 2020 264.54 265.51 261.63 265.25 743,094 +2.41(+0.92%)
Sep 21, 2020 263.37 263.58 257.29 262.84 843,641 -4.55(-1.70%)
Sep 18, 2020 270.99 274.15 266.51 267.38 1,273,034 -5.58(-2.04%)
Sep 17, 2020 270.00 273.74 268.61 272.96 818,330 -0.43(-0.16%)
Sep 16, 2020 275.02 277.28 273.24 273.39 896,122 -1.43(-0.52%)
Sep 15, 2020 276.49 278.34 274.75 274.82 775,191 +0.06(+0.02%)
Sep 14, 2020 274.41 277.32 272.32 274.76 675,986 +3.30(+1.22%)
Sep 11, 2020 269.19 273.10 268.55 271.46 692,220 +4.60(+1.72%)
Sep 10, 2020 273.61 276.63 265.83 266.86 1,306,978 -7.27(-2.65%)
Sep 09, 2020 269.53 277.35 269.32 274.13 1,134,381 +7.91(+2.97%)
Sep 08, 2020 266.55 269.64 263.94 266.22 1,227,342 -3.54(-1.31%)
Sep 04, 2020 270.19 271.81 263.09 269.75 1,521,512 +1.13(+0.42%)
Sep 03, 2020 278.38 279.25 264.76 268.62 1,461,056 -11.87(-4.23%)
Sep 02, 2020 273.42 280.87 272.82 280.49 1,434,438 +6.85(+2.50%)
Sep 01, 2020 263.04 274.04 262.76 273.64 1,185,680 +9.46(+3.58%)
Aug 31, 2020 266.97 270.68 264.02 264.18 665,851 -4.07(-1.52%)
Aug 28, 2020 265.19 268.56 264.99 268.24 556,143 +3.62(+1.37%)
Aug 27, 2020 266.56 266.79 263.99 264.62 471,849 -1.09(-0.41%)
Aug 26, 2020 260.71 267.13 260.22 265.71 639,508 +4.10(+1.57%)
Aug 25, 2020 261.39 263.16 260.19 261.61 536,950 +1.60(+0.62%)
Aug 24, 2020 261.76 261.91 259.59 260.01 515,623 +1.09(+0.42%)
Aug 21, 2020 258.01 259.41 255.67 258.91 645,533 +0.33(+0.13%)
Aug 20, 2020 256.78 258.87 256.25 258.58 476,146 -0.80(-0.31%)
Aug 19, 2020 261.42 261.42 258.90 259.38 534,163 +0.54(+0.21%)
Aug 18, 2020 262.64 263.47 258.46 258.83 845,161 -2.90(-1.11%)
Aug 17, 2020 263.74 265.12 261.31 261.73 936,043 -0.24(-0.09%)
Aug 14, 2020 260.70 263.99 260.04 261.97 1,125,231 +1.37(+0.52%)
Aug 13, 2020 256.96 260.77 256.86 260.60 838,854 +2.63(+1.02%)
Aug 12, 2020 256.71 259.75 255.45 257.97 835,659 +3.44(+1.35%)
Aug 11, 2020 255.00 257.33 253.86 254.54 1,069,787 +0.32(+0.13%)
Aug 10, 2020 253.80 254.71 252.10 254.21 1,084,740 -0.41(-0.16%)
Aug 07, 2020 256.10 256.10 252.37 254.62 953,199 -1.17(-0.46%)
Aug 06, 2020 256.40 257.58 254.05 255.79 1,431,233 -1.47(-0.57%)
Aug 05, 2020 254.13 260.36 254.07 257.27 1,846,075 +4.56(+1.80%)
Aug 04, 2020 249.78 253.96 248.18 252.71 2,284,823 +1.06(+0.42%)
Aug 03, 2020 260.40 260.89 251.58 251.66 1,915,018 -7.43(-2.87%)
Jul 31, 2020 258.17 259.19 254.05 259.09 1,710,360 +1.65(+0.64%)
Jul 30, 2020 258.53 259.79 255.97 257.44 1,153,017 -3.65(-1.40%)
Jul 29, 2020 261.42 264.60 260.71 261.09 1,251,493 -0.38(-0.15%)
Jul 28, 2020 266.19 266.40 261.36 261.47 857,834 -4.92(-1.85%)
Jul 27, 2020 265.43 268.54 264.18 266.39 1,191,793 +2.88(+1.09%)
Jul 24, 2020 263.91 265.16 261.54 263.51 1,177,117 -1.56(-0.59%)
Jul 23, 2020 261.63 271.01 261.63 265.07 1,458,888 -2.04(-0.76%)
Jul 22, 2020 262.52 267.81 261.82 267.11 907,788 +4.63(+1.76%)
Jul 21, 2020 263.04 264.55 262.05 262.48 1,170,261 -0.43(-0.17%)
Jul 20, 2020 265.26 267.46 260.32 262.92 1,147,914 -2.83(-1.06%)
Jul 17, 2020 261.23 266.99 259.98 265.75 2,170,033 +6.16(+2.37%)
Jul 16, 2020 255.97 260.32 255.59 259.59 2,491,712 +4.72(+1.85%)
Jul 15, 2020 255.58 257.88 254.09 254.87 1,468,203 +0.89(+0.35%)
Jul 14, 2020 247.67 254.49 246.79 253.99 2,201,898 +6.00(+2.42%)
Jul 13, 2020 249.54 253.73 247.25 247.99 1,306,429 +1.05(+0.42%)
Jul 10, 2020 246.23 247.53 243.91 246.94 1,052,657 +1.44(+0.59%)
Jul 09, 2020 244.98 245.87 240.38 245.50 1,664,231 +1.64(+0.67%)
Jul 08, 2020 240.80 250.25 240.42 243.86 3,089,957 +4.21(+1.76%)
Jul 07, 2020 227.65 239.78 227.49 239.65 2,967,963 +14.66(+6.52%)
Jul 06, 2020 226.27 226.86 221.33 224.99 1,251,874 +1.35(+0.60%)
Jul 02, 2020 221.61 223.95 221.38 223.64 1,474,715 +3.32(+1.51%)
Jul 01, 2020 218.65 221.32 216.36 220.33 1,160,627 +2.07(+0.95%)
Jun 30, 2020 213.47 219.69 213.32 218.26 1,708,675 +3.79(+1.77%)
Jun 29, 2020 214.47 215.65 211.94 214.47 1,105,121 +2.33(+1.10%)
Jun 26, 2020 212.63 213.95 210.71 212.14 1,383,692 -1.15(-0.54%)
Jun 25, 2020 209.37 213.61 207.39 213.29 957,282 +3.74(+1.78%)
Jun 24, 2020 213.00 214.81 206.73 209.55 1,295,544 -5.35(-2.49%)
Jun 23, 2020 215.17 216.01 212.58 214.90 1,085,789 +2.36(+1.11%)
Jun 22, 2020 211.31 213.58 209.97 212.55 742,303 +0.86(+0.41%)
Jun 19, 2020 217.47 217.47 211.57 211.68 1,540,675 -2.34(-1.09%)
Jun 18, 2020 213.53 215.32 212.34 214.02 754,752 +0.59(+0.28%)
Jun 17, 2020 215.84 216.20 212.80 213.43 571,750 -0.53(-0.25%)
Jun 16, 2020 216.81 218.15 212.67 213.96 1,073,273 +0.93(+0.43%)
Jun 15, 2020 206.73 214.28 205.98 213.03 789,135 +1.77(+0.84%)
Jun 12, 2020 214.71 215.73 207.30 211.26 950,461 +1.76(+0.84%)
Jun 11, 2020 218.76 219.74 209.09 209.50 1,524,319 -13.28(-5.96%)
Jun 10, 2020 226.46 226.99 222.45 222.78 696,366 -2.71(-1.20%)
Jun 09, 2020 222.35 225.88 220.96 225.49 1,128,601 +1.16(+0.52%)
Jun 08, 2020 221.95 224.54 221.10 224.33 989,494 +0.90(+0.40%)
Jun 05, 2020 224.55 225.01 222.39 223.43 1,382,913 +4.14(+1.89%)
Jun 04, 2020 222.32 223.65 218.51 219.29 1,346,539 -4.04(-1.81%)
Jun 03, 2020 221.97 225.25 220.55 223.32 944,674 +2.84(+1.29%)
Jun 02, 2020 218.00 220.60 217.34 220.48 1,038,742 +2.43(+1.11%)
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.