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 (%)
May 31, 2022 232.35 234.59 230.48 230.94 1,494,612 -4.21(-1.79%)
May 27, 2022 230.74 235.15 229.37 235.15 1,020,333 +7.66(+3.36%)
May 26, 2022 222.04 228.36 222.04 227.50 923,208 +5.69(+2.57%)
May 25, 2022 224.40 224.72 219.50 221.80 942,662 -0.38(-0.17%)
May 24, 2022 224.09 224.24 219.02 222.18 778,018 -1.06(-0.47%)
May 23, 2022 225.37 226.11 220.65 223.24 796,860 +0.34(+0.15%)
May 20, 2022 222.69 223.04 216.84 222.90 1,100,643 +3.16(+1.44%)
May 19, 2022 218.35 222.16 217.37 219.74 772,938 -0.23(-0.11%)
May 18, 2022 222.40 222.82 218.95 219.97 931,968 -4.79(-2.13%)
May 17, 2022 223.51 225.10 219.19 224.77 952,340 +6.25(+2.86%)
May 16, 2022 218.53 220.13 215.20 218.52 938,919 -0.74(-0.34%)
May 13, 2022 218.50 220.46 216.78 219.26 705,421 +2.16(+0.99%)
May 12, 2022 214.18 220.13 213.32 217.10 1,483,179 -1.39(-0.64%)
May 11, 2022 215.69 221.32 214.28 218.49 1,359,933 +2.07(+0.96%)
May 10, 2022 220.20 222.18 211.35 216.42 1,603,628 -2.38(-1.09%)
May 09, 2022 217.53 221.91 216.76 218.80 1,356,591 -2.44(-1.10%)
May 06, 2022 221.28 222.79 215.96 221.24 1,379,098 -0.15(-0.07%)
May 05, 2022 232.25 238.29 219.36 221.39 1,542,262 -10.80(-4.65%)
May 04, 2022 223.43 232.19 223.43 232.19 1,218,047 +7.87(+3.51%)
May 03, 2022 220.85 225.49 220.64 224.32 1,096,287 +3.47(+1.57%)
May 02, 2022 221.04 223.43 216.64 220.85 1,036,477 +1.25(+0.57%)
Apr 29, 2022 225.44 226.64 218.85 219.60 2,017,215 -6.01(-2.67%)
Apr 28, 2022 225.00 227.10 220.31 225.61 1,616,348 +2.09(+0.94%)
Apr 27, 2022 221.80 226.50 221.80 223.52 1,152,171 +2.46(+1.11%)
Apr 26, 2022 227.38 229.12 220.68 221.06 1,053,656 -6.69(-2.94%)
Apr 25, 2022 227.24 229.23 223.02 227.75 1,281,902 -0.15(-0.07%)
Apr 22, 2022 234.48 234.54 227.53 227.90 1,283,086 -7.71(-3.27%)
Apr 21, 2022 235.79 238.66 234.53 235.61 1,350,546 +2.25(+0.97%)
Apr 20, 2022 234.57 236.21 231.06 233.36 1,507,252 -0.78(-0.33%)
Apr 19, 2022 230.93 235.05 230.22 234.14 1,233,621 +3.35(+1.45%)
Apr 18, 2022 230.49 231.58 227.44 230.79 1,687,696 -0.79(-0.34%)
Apr 14, 2022 234.71 236.19 231.28 231.58 1,287,870 -2.89(-1.23%)
Apr 13, 2022 232.85 234.54 230.97 234.47 777,346 +2.01(+0.86%)
Apr 12, 2022 235.14 237.49 232.07 232.46 1,511,280 -1.92(-0.82%)
Apr 11, 2022 235.67 236.65 234.14 234.38 1,066,388 -1.29(-0.55%)
Apr 08, 2022 236.42 238.57 235.28 235.67 965,486 -0.16(-0.07%)
Apr 07, 2022 234.20 236.49 233.10 235.83 1,132,707 +1.19(+0.51%)
Apr 06, 2022 234.54 235.88 231.50 234.64 1,172,540 -1.48(-0.63%)
Apr 05, 2022 236.08 238.04 235.57 236.12 1,207,363 -0.91(-0.38%)
Apr 04, 2022 234.53 237.46 231.78 237.03 1,304,732 +3.43(+1.47%)
Apr 01, 2022 235.54 237.59 232.31 233.60 1,570,441 -0.86(-0.37%)
Mar 31, 2022 235.24 236.95 233.64 234.46 1,256,789 -1.53(-0.65%)
Mar 30, 2022 234.17 236.34 233.62 235.99 1,323,905 +0.76(+0.32%)
Mar 29, 2022 234.09 236.09 231.51 235.22 1,878,103 +3.76(+1.62%)
Mar 28, 2022 229.87 233.01 228.98 231.47 1,679,042 +1.63(+0.71%)
Mar 25, 2022 226.19 230.63 226.19 229.84 1,911,697 +3.87(+1.71%)
Mar 24, 2022 220.81 225.99 219.81 225.97 1,391,065 +6.68(+3.05%)
Mar 23, 2022 219.62 223.21 218.52 219.28 1,494,922 -1.21(-0.55%)
Mar 22, 2022 219.48 221.39 219.13 220.50 1,417,665 +2.18(+1.00%)
Mar 21, 2022 220.92 222.89 216.79 218.31 1,761,739 +2.36(+1.09%)
Mar 18, 2022 213.25 216.69 211.42 215.96 3,419,542 +2.91(+1.37%)
Mar 17, 2022 209.18 213.09 208.18 213.05 1,536,009 +3.68(+1.76%)
Mar 16, 2022 211.01 213.00 205.32 209.37 1,607,222 +1.84(+0.88%)
Mar 15, 2022 205.10 207.69 201.75 207.53 2,288,764 +4.06(+2.00%)
Mar 14, 2022 205.24 207.29 201.73 203.47 2,784,308 -1.03(-0.51%)
Mar 11, 2022 214.34 215.21 204.42 204.50 1,597,223 -7.66(-3.61%)
Mar 10, 2022 208.31 212.49 212.16 1,650,803 +0.56(+0.26%)
Mar 09, 2022 209.98 214.14 209.23 211.60 1,538,151 +7.67(+3.76%)
Mar 08, 2022 206.49 209.84 201.57 203.93 2,003,198 -2.54(-1.23%)
Mar 07, 2022 213.73 214.09 206.01 206.48 1,926,722 -6.46(-3.03%)
Mar 04, 2022 213.93 216.14 209.87 212.94 1,530,743 -3.20(-1.48%)
Mar 03, 2022 219.63 219.76 214.87 216.13 1,870,590 -1.37(-0.63%)
Mar 02, 2022 216.51 218.64 214.19 217.50 3,177,141 +2.61(+1.21%)
Mar 01, 2022 219.95 220.82 213.69 214.89 2,262,734 -5.38(-2.44%)
Feb 28, 2022 221.22 222.79 218.05 220.27 1,890,711 -3.80(-1.70%)
Feb 25, 2022 220.38 225.02 222.22 224.07 1,331,489 +4.89(+2.23%)
Feb 24, 2022 213.47 219.98 212.94 219.18 1,753,384 +0.43(+0.20%)
Feb 23, 2022 223.19 223.72 218.52 218.75 1,025,170 -3.21(-1.44%)
Feb 22, 2022 225.53 225.53 219.96 221.96 1,277,729 -3.60(-1.60%)
Feb 18, 2022 225.56 0 +1.27(+0.57%)
Feb 17, 2022 226.97 228.38 223.45 224.29 1,078,208 -4.41(-1.93%)
Feb 16, 2022 230.22 231.47 227.00 228.70 1,578,038 -2.32(-1.00%)
Feb 15, 2022 229.16 232.04 228.76 231.02 1,413,215 +4.05(+1.78%)
Feb 14, 2022 228.44 229.23 224.07 226.97 1,851,870 -0.84(-0.37%)
Feb 11, 2022 233.98 234.59 227.26 227.81 1,814,717 -7.45(-3.17%)
Feb 10, 2022 240.53 243.28 234.12 235.26 1,865,660 -6.51(-2.69%)
Feb 09, 2022 238.78 242.41 237.88 241.77 1,590,718 +6.11(+2.59%)
Feb 08, 2022 234.91 238.65 234.44 235.66 3,110,132 -1.46(-0.62%)
Feb 07, 2022 240.19 243.14 236.94 237.12 2,503,450 -8.11(-3.31%)
Feb 04, 2022 250.18 250.75 242.99 245.24 3,093,381 -16.59(-6.34%)
Feb 03, 2022 263.08 260.92 261.83 1,168,730 -3.24(-1.22%)
Feb 02, 2022 265.14 267.08 264.04 265.06 997,682 -0.26(-0.10%)
Feb 01, 2022 263.80 265.71 262.14 265.32 1,062,929 +2.34(+0.89%)
Jan 31, 2022 257.91 263.33 262.98 1,324,118 +4.19(+1.62%)
Jan 28, 2022 256.32 258.82 253.61 258.80 1,099,837 +1.66(+0.65%)
Jan 27, 2022 259.58 261.67 254.10 257.14 1,139,396 -0.52(-0.20%)
Jan 26, 2022 262.22 262.96 255.99 257.66 1,256,266 -2.81(-1.08%)
Jan 25, 2022 259.83 261.55 256.00 260.48 845,415 -3.15(-1.20%)
Jan 24, 2022 260.21 264.74 255.45 263.63 1,450,161 +0.32(+0.12%)
Jan 21, 2022 267.69 267.83 262.83 263.31 1,613,350 -4.20(-1.57%)
Jan 20, 2022 266.19 271.05 266.19 267.51 1,151,825 +1.31(+0.49%)
Jan 19, 2022 267.83 270.32 265.95 266.20 873,745 -0.96(-0.36%)
Jan 18, 2022 269.32 269.32 264.96 267.16 1,165,645 -4.43(-1.63%)
Jan 14, 2022 271.59 0 -2.74(-1.00%)
Jan 13, 2022 278.83 279.82 273.98 274.33 845,736 -5.09(-1.82%)
Jan 12, 2022 278.29 279.74 276.05 279.42 1,029,497 +2.06(+0.74%)
Jan 11, 2022 275.53 277.41 274.25 277.36 581,633 +2.27(+0.83%)
Jan 10, 2022 275.28 276.41 273.42 275.08 1,093,246 -2.15(-0.78%)
Jan 07, 2022 278.48 278.48 274.20 277.24 1,013,817 -0.57(-0.20%)
Jan 06, 2022 283.57 283.60 277.32 277.81 867,368 -5.80(-2.04%)
Jan 05, 2022 281.68 288.31 281.60 283.60 993,664 +4.49(+1.61%)
Jan 04, 2022 279.65 280.31 278.95 279.11 1,788,750 +3.37(+1.22%)
Jan 03, 2022 283.86 284.31 275.66 275.75 1,212,334 -7.88(-2.78%)
Dec 31, 2021 281.49 284.95 281.49 283.62 629,317 +1.74(+0.62%)
Dec 30, 2021 283.84 284.29 280.13 281.88 467,128 -1.40(-0.49%)
Dec 29, 2021 283.82 283.98 282.02 283.28 538,692 +1.31(+0.46%)
Dec 28, 2021 281.19 282.31 279.95 281.97 382,236 +1.64(+0.59%)
Dec 27, 2021 279.59 280.45 277.14 280.33 445,929 +2.54(+0.92%)
Dec 23, 2021 275.86 278.80 275.86 277.79 371,655 +2.15(+0.78%)
Dec 22, 2021 273.68 275.73 272.89 275.64 463,950 +1.31(+0.48%)
Dec 21, 2021 275.58 277.07 272.57 274.33 686,292 +0.69(+0.25%)
Dec 20, 2021 273.44 273.83 269.82 273.64 840,265 -3.08(-1.11%)
Dec 17, 2021 280.84 280.84 276.43 276.72 1,945,265 -4.47(-1.59%)
Dec 16, 2021 282.91 284.77 280.28 281.19 686,881 -1.79(-0.63%)
Dec 15, 2021 277.42 285.16 276.52 282.98 1,575,076 +6.38(+2.31%)
Dec 14, 2021 276.35 277.77 274.49 276.60 871,640 +0.59(+0.22%)
Dec 13, 2021 273.48 277.80 272.79 276.01 1,087,274 +2.05(+0.75%)
Dec 10, 2021 274.48 274.48 271.63 273.96 750,125 +2.01(+0.74%)
Dec 09, 2021 269.31 272.71 269.31 271.94 1,336,335 -2.31(-0.84%)
Dec 08, 2021 275.49 275.69 271.15 274.25 1,184,737 -0.24(-0.09%)
Dec 07, 2021 272.74 276.19 272.22 274.50 926,131 +2.82(+1.04%)
Dec 06, 2021 270.93 273.29 269.77 271.68 1,037,695 +3.96(+1.48%)
Dec 03, 2021 267.03 269.64 265.12 267.71 1,292,691 +1.10(+0.41%)
Dec 02, 2021 265.14 268.85 265.13 266.61 1,456,342 +2.31(+0.87%)
Dec 01, 2021 270.94 272.97 264.16 264.30 1,276,405 -2.32(-0.87%)
Nov 30, 2021 268.56 269.94 265.40 266.62 2,583,207 -3.63(-1.34%)
Nov 29, 2021 273.65 274.31 270.11 270.25 920,157 -2.12(-0.78%)
Nov 26, 2021 272.31 273.09 269.63 272.37 667,966 -3.90(-1.41%)
Nov 24, 2021 276.72 278.43 275.87 276.27 650,417 -1.08(-0.39%)
Nov 23, 2021 276.92 280.51 276.32 277.34 1,156,289 +1.37(+0.50%)
Nov 22, 2021 277.77 278.40 275.58 275.97 1,185,341 -0.20(-0.07%)
Nov 19, 2021 274.78 277.85 273.15 276.17 1,176,363 +1.39(+0.51%)
Nov 18, 2021 278.94 275.79 274.55 274.78 912,359 -3.01(-1.09%)
Nov 17, 2021 279.66 280.19 275.83 277.80 1,513,854 -1.86(-0.67%)
Nov 16, 2021 282.66 282.70 279.50 279.66 1,735,876 -2.13(-0.76%)
Nov 15, 2021 286.15 286.28 281.15 281.80 1,627,872 -5.75(-2.00%)
Nov 12, 2021 288.35 288.35 286.82 287.55 1,330,557 -0.48(-0.17%)
Nov 11, 2021 291.80 293.47 287.91 288.03 1,398,519 -3.48(-1.19%)
Nov 10, 2021 290.59 291.51 1,065,909 +0.40(+0.14%)
Nov 09, 2021 290.15 292.20 288.92 291.11 1,265,632 +1.15(+0.40%)
Nov 08, 2021 287.34 291.09 285.23 289.96 1,761,830 +3.05(+1.06%)
Nov 05, 2021 280.82 287.30 280.20 286.91 1,775,324 +7.51(+2.69%)
Nov 04, 2021 272.97 279.73 270.87 279.39 1,208,532 -0.85(-0.30%)
Nov 03, 2021 276.99 281.25 276.56 280.25 1,369,546 +3.76(+1.36%)
Nov 02, 2021 276.87 277.98 275.43 276.49 1,005,254 +0.08(+0.03%)
Nov 01, 2021 277.91 277.86 276.23 276.41 703,988 -1.69(-0.61%)
Oct 29, 2021 278.29 279.48 276.46 278.09 997,005 -1.51(-0.54%)
Oct 28, 2021 273.89 279.62 273.89 279.61 1,355,030 +6.11(+2.23%)
Oct 27, 2021 272.99 274.56 272.07 273.49 806,928 +0.44(+0.16%)
Oct 26, 2021 273.17 273.06 496,294 +0.43(+0.16%)
Oct 25, 2021 271.57 274.12 270.26 272.63 682,770 +2.49(+0.92%)
Oct 22, 2021 272.98 274.76 269.78 270.14 968,675 -2.47(-0.90%)
Oct 21, 2021 272.19 272.70 270.60 272.60 668,481 +0.18(+0.06%)
Oct 20, 2021 273.68 274.39 270.92 272.43 809,724 -0.73(-0.27%)
Oct 19, 2021 271.78 274.06 270.60 273.16 966,857 +1.81(+0.67%)
Oct 18, 2021 270.81 272.70 269.32 271.35 1,053,477 -0.15(-0.05%)
Oct 15, 2021 268.47 273.48 267.23 271.50 1,765,115 +4.39(+1.64%)
Oct 14, 2021 261.17 267.77 261.17 267.11 1,698,150 +8.86(+3.43%)
Oct 13, 2021 255.14 259.34 254.97 258.25 1,385,420 +5.58(+2.21%)
Oct 12, 2021 249.27 253.75 249.18 252.67 1,365,440 +3.40(+1.37%)
Oct 11, 2021 248.32 252.46 247.31 249.27 1,153,803 +3.06(+1.24%)
Oct 08, 2021 245.79 247.07 244.68 246.21 1,253,049 +1.93(+0.79%)
Oct 07, 2021 243.37 247.22 243.06 244.28 1,465,726 +2.41(+1.00%)
Oct 06, 2021 236.53 242.10 233.72 241.86 1,412,530 +3.46(+1.45%)
Oct 05, 2021 237.56 239.82 236.05 238.40 1,046,730 +0.96(+0.40%)
Oct 04, 2021 238.33 240.00 235.12 237.45 1,085,677 -1.34(-0.56%)
Oct 01, 2021 239.10 240.52 235.52 238.78 945,583 +1.22(+0.52%)
Sep 30, 2021 241.37 241.97 237.53 237.56 821,901 -2.42(-1.01%)
Sep 29, 2021 241.53 242.61 239.91 239.98 994,433 -1.93(-0.80%)
Sep 28, 2021 241.27 243.55 239.57 241.91 1,296,344 +0.37(+0.15%)
Sep 27, 2021 248.08 248.08 241.30 241.54 1,322,423 +2.17(+0.91%)
Sep 24, 2021 239.26 241.35 238.54 239.37 801,348 -0.78(-0.33%)
Sep 23, 2021 239.30 240.94 238.94 240.16 953,343 +2.28(+0.96%)
Sep 22, 2021 238.52 239.97 237.55 237.88 684,471 +0.51(+0.21%)
Sep 21, 2021 239.50 240.04 237.22 237.37 778,905 -0.73(-0.31%)
Sep 20, 2021 237.93 239.55 234.16 238.10 1,207,141 -3.37(-1.39%)
Sep 17, 2021 243.00 243.87 239.43 241.47 1,846,273 -4.23(-1.72%)
Sep 16, 2021 247.40 248.08 245.21 245.70 1,234,677 -2.84(-1.14%)
Sep 15, 2021 248.35 249.72 246.97 248.54 1,264,781 +0.59(+0.24%)
Sep 14, 2021 249.59 249.90 247.03 247.95 841,031 -0.59(-0.24%)
Sep 13, 2021 249.33 250.87 246.49 248.54 1,365,098 +1.38(+0.56%)
Sep 10, 2021 246.85 248.48 246.05 247.16 1,086,317 +0.81(+0.33%)
Sep 09, 2021 246.56 248.51 245.88 246.34 816,149 -0.56(-0.23%)
Sep 08, 2021 246.69 247.75 245.40 246.91 937,222 +0.58(+0.24%)
Sep 07, 2021 247.02 247.66 245.41 246.32 722,672 -1.09(-0.44%)
Sep 03, 2021 248.94 249.54 247.04 247.41 890,702 -1.59(-0.64%)
Sep 02, 2021 248.95 250.24 247.64 249.00 491,247 +0.61(+0.25%)
Sep 01, 2021 248.55 249.54 246.69 248.39 589,225 -0.16(-0.06%)
Aug 31, 2021 248.81 250.83 248.14 248.55 950,817 -0.64(-0.26%)
Aug 30, 2021 248.13 250.09 248.13 249.18 610,483 +1.57(+0.63%)
Aug 27, 2021 248.50 248.99 247.45 247.62 597,943 +0.07(+0.03%)
Aug 26, 2021 248.43 250.80 246.79 247.54 839,805 -0.69(-0.28%)
Aug 25, 2021 248.05 248.32 246.69 248.23 1,415,264 -1.25(-0.50%)
Aug 24, 2021 251.23 252.16 248.47 249.48 1,034,990 +0.03(+0.01%)
Aug 23, 2021 247.22 249.92 246.32 249.45 1,781,726 +2.81(+1.14%)
Aug 20, 2021 249.67 250.19 244.44 246.64 1,761,183 -3.64(-1.46%)
Aug 19, 2021 249.25 251.61 248.25 250.28 1,226,439 -0.70(-0.28%)
Aug 18, 2021 258.77 259.83 250.09 250.98 1,283,947 -8.54(-3.29%)
Aug 17, 2021 258.94 259.73 256.11 259.52 1,012,600 -0.13(-0.05%)
Aug 16, 2021 258.22 260.74 257.30 259.65 1,446,938 +1.67(+0.65%)
Aug 13, 2021 255.78 258.02 255.06 257.98 655,909 +1.96(+0.77%)
Aug 12, 2021 257.94 258.55 254.78 256.02 935,338 -1.03(-0.40%)
Aug 11, 2021 256.45 257.94 253.01 257.05 1,061,176 +0.79(+0.31%)
Aug 10, 2021 253.23 257.02 253.23 256.26 1,410,841 +1.95(+0.77%)
Aug 09, 2021 267.74 268.83 249.71 254.30 2,465,034 -13.90(-5.18%)
Aug 06, 2021 267.72 270.31 266.23 268.20 877,801 +1.94(+0.73%)
Aug 05, 2021 267.07 269.35 265.88 266.26 1,126,787 +0.97(+0.36%)
Aug 04, 2021 265.35 268.16 265.19 265.30 645,998 -2.75(-1.03%)
Aug 03, 2021 267.06 268.56 265.60 268.04 564,416 +1.77(+0.67%)
Aug 02, 2021 269.63 270.82 265.89 266.27 596,897 -2.12(-0.79%)
Jul 30, 2021 267.03 269.89 267.03 268.39 618,756 +1.25(+0.47%)
Jul 29, 2021 267.30 268.22 265.69 267.14 458,158 +1.70(+0.64%)
Jul 28, 2021 266.16 266.95 264.37 265.44 709,618 -0.99(-0.37%)
Jul 27, 2021 265.33 268.78 262.89 266.43 737,570 -0.20(-0.08%)
Jul 26, 2021 268.21 268.82 265.34 266.63 569,203 -1.08(-0.40%)
Jul 23, 2021 267.44 267.93 264.60 267.71 688,648 +1.69(+0.63%)
Jul 22, 2021 265.55 267.26 264.46 266.02 972,531 +1.61(+0.61%)
Jul 21, 2021 264.47 265.56 263.59 264.42 782,646 +0.71(+0.27%)
Jul 20, 2021 261.01 267.31 260.25 263.71 1,155,429 +3.55(+1.36%)
Jul 19, 2021 260.61 261.62 257.30 260.16 1,195,693 -3.17(-1.20%)
Jul 16, 2021 266.32 266.85 262.06 263.33 1,622,410 -2.36(-0.89%)
Jul 15, 2021 264.36 267.67 264.36 265.69 795,587 -0.04(-0.01%)
Jul 14, 2021 266.34 268.62 265.38 265.73 648,163 -0.66(-0.25%)
Jul 13, 2021 268.06 269.01 265.59 266.39 629,216 -2.02(-0.75%)
Jul 12, 2021 268.96 270.63 268.36 268.41 1,129,099 -0.57(-0.21%)
Jul 09, 2021 266.59 269.12 266.59 268.98 796,231 +3.97(+1.50%)
Jul 08, 2021 264.58 266.61 261.91 265.01 875,345 -3.16(-1.18%)
Jul 07, 2021 264.86 268.46 264.86 268.17 693,616 +3.75(+1.42%)
Jul 06, 2021 269.06 269.10 263.02 264.42 1,122,261 -3.74(-1.39%)
Jul 02, 2021 266.27 268.96 265.30 268.15 587,211 +1.82(+0.68%)
Jul 01, 2021 266.90 267.76 265.06 266.34 671,657 +1.03(+0.39%)
Jun 30, 2021 264.79 266.07 264.02 265.31 730,342 +0.82(+0.31%)
Jun 29, 2021 266.47 267.17 263.20 264.48 1,073,169 -0.70(-0.26%)
Jun 28, 2021 265.69 266.56 263.41 265.18 1,003,986 +0.47(+0.18%)
Jun 25, 2021 265.90 267.44 264.60 264.71 1,540,897 -1.28(-0.48%)
Jun 24, 2021 268.64 269.70 265.42 265.99 1,089,796 -0.83(-0.31%)
Jun 23, 2021 272.60 273.57 266.64 266.81 1,020,310 -6.59(-2.41%)
Jun 22, 2021 273.01 274.64 272.44 273.40 617,435 +1.33(+0.49%)
Jun 21, 2021 271.01 273.51 270.00 272.07 698,413 +3.54(+1.32%)
Jun 18, 2021 271.23 273.22 267.89 268.53 1,855,292 -5.86(-2.14%)
Jun 17, 2021 274.60 275.04 270.67 274.39 857,252 -0.87(-0.32%)
Jun 16, 2021 277.49 279.58 274.58 275.26 1,045,072 -0.95(-0.35%)
Jun 15, 2021 276.96 277.27 273.80 276.22 1,164,729 +1.80(+0.66%)
Jun 14, 2021 275.64 275.64 272.84 274.42 618,843 -1.22(-0.44%)
Jun 11, 2021 274.92 277.22 274.55 275.64 774,315 +1.70(+0.62%)
Jun 10, 2021 275.70 276.25 273.69 273.94 613,880 +1.15(+0.42%)
Jun 09, 2021 275.68 276.83 272.67 272.80 848,698 -2.08(-0.76%)
Jun 08, 2021 276.35 276.87 273.23 274.88 880,480 -2.01(-0.73%)
Jun 07, 2021 279.75 280.14 274.67 276.89 730,791 -2.71(-0.97%)
Jun 04, 2021 279.49 280.58 278.69 279.59 893,832 +0.60(+0.21%)
Jun 03, 2021 278.42 279.13 275.86 279.00 935,952 -1.42(-0.51%)
Jun 02, 2021 278.86 280.79 276.90 280.42 1,093,705 +2.86(+1.03%)
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.