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 (%)
Jun 29, 2012 54.83 55.61 54.62 55.59 2,337,486 +1.85(+3.43%)
Jun 28, 2012 52.65 53.78 52.41 53.75 2,107,130 +0.99(+1.88%)
Jun 27, 2012 53.33 53.38 52.59 52.76 1,564,708 +0.01(+0.01%)
Jun 26, 2012 52.63 52.93 52.19 52.75 1,345,987 +0.21(+0.40%)
Jun 25, 2012 52.72 52.91 52.43 52.54 1,431,135 -0.75(-1.41%)
Jun 22, 2012 53.62 53.69 52.95 53.29 4,697,810 +0.08(+0.15%)
Jun 21, 2012 54.85 54.93 53.17 53.21 1,209,849 -1.48(-2.71%)
Jun 20, 2012 55.77 55.77 54.42 54.69 1,556,690 -1.06(-1.90%)
Jun 19, 2012 54.83 55.85 54.80 55.75 1,748,755 +1.35(+2.49%)
Jun 18, 2012 54.16 54.61 53.96 54.40 1,023,158 +0.08(+0.15%)
Jun 15, 2012 53.81 54.43 53.77 54.31 1,939,422 +0.70(+1.31%)
Jun 14, 2012 53.60 53.82 53.12 53.61 1,294,616 +0.13(+0.24%)
Jun 13, 2012 54.00 54.27 53.33 53.48 1,264,601 -0.74(-1.36%)
Jun 12, 2012 54.41 54.58 53.82 54.22 1,675,805 +0.14(+0.27%)
Jun 11, 2012 54.90 55.07 54.03 54.07 1,411,623 -0.33(-0.62%)
Jun 08, 2012 54.16 54.61 53.80 54.41 2,077,312 -0.27(-0.50%)
Jun 07, 2012 54.55 55.22 54.46 54.68 5,839,026 +0.87(+1.61%)
Jun 06, 2012 53.41 54.07 53.38 53.81 1,881,035 +0.74(+1.40%)
Jun 05, 2012 52.72 53.55 52.56 53.07 2,764,534 +0.12(+0.23%)
Jun 04, 2012 52.67 53.04 52.27 52.95 1,851,873 +0.41(+0.78%)
Jun 01, 2012 53.15 53.55 52.48 52.54 2,254,579 -1.48(-2.73%)
May 31, 2012 53.97 54.40 53.23 54.01 1,495,386 -0.03(-0.05%)
May 30, 2012 54.82 55.29 53.96 54.04 1,255,489 -1.39(-2.50%)
May 29, 2012 55.19 55.53 54.85 55.43 1,413,296 +0.80(+1.46%)
May 25, 2012 54.76 55.11 54.46 54.63 852,226 -0.35(-0.63%)
May 24, 2012 54.68 54.98 54.31 54.98 1,456,946 +0.62(+1.14%)
May 23, 2012 54.16 54.50 53.64 54.35 2,094,252 -0.25(-0.45%)
May 22, 2012 54.89 55.31 54.30 54.60 1,616,768 -0.11(-0.20%)
May 21, 2012 53.38 54.85 53.19 54.71 2,106,695 +1.54(+2.89%)
May 18, 2012 54.48 54.61 53.02 53.17 2,441,540 -1.05(-1.93%)
May 17, 2012 55.43 55.62 54.19 54.22 1,698,065 -1.15(-2.09%)
May 16, 2012 56.30 56.53 55.37 55.37 1,389,190 -0.61(-1.09%)
May 15, 2012 56.59 56.83 55.80 55.98 1,099,841 -0.66(-1.16%)
May 14, 2012 56.40 57.19 56.06 56.64 1,453,481 -0.20(-0.35%)
May 11, 2012 56.47 57.33 56.39 56.84 1,490,491 +0.09(+0.16%)
May 10, 2012 57.52 57.57 56.66 56.75 1,903,975 -0.30(-0.53%)
May 09, 2012 57.59 58.11 57.03 57.05 2,329,774 -1.20(-2.06%)
May 08, 2012 58.16 58.37 57.58 58.25 1,715,664 -0.36(-0.61%)
May 07, 2012 58.04 58.92 58.04 58.60 1,484,980 +0.16(+0.28%)
May 04, 2012 58.84 58.84 58.16 58.44 2,750,603 -0.54(-0.92%)
May 03, 2012 58.96 59.17 58.54 58.98 1,652,498 +0.09(+0.15%)
May 02, 2012 58.68 59.00 58.31 58.89 1,614,746 +0.04(+0.07%)
May 01, 2012 57.96 59.35 57.91 58.85 2,102,493 +0.43(+0.74%)
Apr 30, 2012 58.59 58.67 58.12 58.42 2,490,836 -0.05(-0.08%)
Apr 27, 2012 58.76 58.95 58.37 58.47 3,111,647 -0.50(-0.85%)
Apr 26, 2012 58.39 59.08 58.30 58.97 1,648,768 +0.56(+0.96%)
Apr 25, 2012 58.32 58.50 58.04 58.41 2,686,468 +0.51(+0.89%)
Apr 24, 2012 58.37 59.17 55.75 57.89 6,649,656 -2.74(-4.52%)
Apr 23, 2012 60.54 60.94 60.48 60.63 2,097,110 -0.70(-1.14%)
Apr 20, 2012 61.16 61.77 60.96 61.33 1,608,956 +0.33(+0.55%)
Apr 19, 2012 60.49 61.14 60.11 61.00 1,834,483 +0.57(+0.94%)
Apr 18, 2012 61.30 61.33 60.41 60.43 1,750,306 -1.15(-1.88%)
Apr 17, 2012 61.30 61.85 60.94 61.58 1,089,077 +0.66(+1.09%)
Apr 16, 2012 60.62 61.00 60.20 60.92 1,359,438 +0.61(+1.01%)
Apr 13, 2012 61.05 61.21 60.28 60.31 1,556,561 -0.84(-1.37%)
Apr 12, 2012 59.71 61.27 59.70 61.15 1,655,452 +1.47(+2.46%)
Apr 11, 2012 59.94 60.34 59.47 59.68 2,028,193 +0.25(+0.43%)
Apr 10, 2012 60.65 60.83 59.39 59.43 3,875,525 -1.35(-2.23%)
Apr 09, 2012 61.01 61.35 60.62 60.78 1,282,043 -1.27(-2.05%)
Apr 05, 2012 61.73 62.14 61.59 62.06 1,684,832 +0.16(+0.25%)
Apr 04, 2012 62.12 62.19 61.82 61.90 1,178,977 -0.81(-1.29%)
Apr 03, 2012 63.29 63.31 62.40 62.70 1,418,277 -0.63(-0.99%)
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.