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 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%)
Jun 01, 2020 217.62 219.86 215.21 218.06 791,817 +0.85(+0.39%)
May 29, 2020 216.89 218.39 215.31 217.20 1,381,578 +0.87(+0.40%)
May 28, 2020 214.90 218.29 212.72 216.33 1,036,537 +4.96(+2.35%)
May 27, 2020 215.94 216.30 208.89 211.37 1,141,121 -2.37(-1.11%)
May 26, 2020 214.77 216.19 213.24 213.74 1,160,567 +3.10(+1.47%)
May 22, 2020 210.74 212.02 209.58 210.64 862,346 -1.07(-0.51%)
May 21, 2020 214.80 215.94 211.39 211.71 819,048 -3.83(-1.78%)
May 20, 2020 215.41 217.76 214.40 215.54 869,675 +3.39(+1.60%)
May 19, 2020 213.64 215.02 211.93 212.15 801,454 -2.62(-1.22%)
May 18, 2020 212.06 216.91 211.99 214.78 1,289,760 +9.81(+4.78%)
May 15, 2020 201.98 205.04 200.01 204.97 1,603,423 +2.17(+1.07%)
May 14, 2020 199.28 202.93 197.31 202.79 1,066,849 -0.20(-0.10%)
May 13, 2020 206.59 209.29 200.70 202.99 1,255,447 -3.97(-1.92%)
May 12, 2020 209.10 210.46 206.79 206.96 1,182,408 -2.17(-1.04%)
May 11, 2020 205.83 209.90 204.83 209.13 948,221 -0.73(-0.35%)
May 08, 2020 207.70 209.93 206.00 209.86 899,617 +6.00(+2.95%)
May 07, 2020 203.27 205.32 200.59 203.85 847,442 +3.07(+1.53%)
May 06, 2020 201.09 203.58 200.38 200.78 1,462,302 -0.83(-0.41%)
May 05, 2020 202.24 204.76 200.91 201.61 1,230,885 +0.85(+0.43%)
May 04, 2020 199.13 201.80 197.31 200.75 1,496,607 +0.99(+0.50%)
May 01, 2020 198.09 200.35 196.73 199.76 920,199 -2.99(-1.48%)
Apr 30, 2020 203.05 205.38 201.47 202.76 1,428,527 -4.57(-2.21%)
Apr 29, 2020 203.12 208.42 202.27 207.33 1,472,785 +6.34(+3.15%)
Apr 28, 2020 202.61 204.21 198.74 201.00 1,216,423 +1.22(+0.61%)
Apr 27, 2020 194.55 199.94 193.70 199.77 1,328,724 +4.92(+2.53%)
Apr 24, 2020 191.72 195.34 190.76 194.85 903,288 +4.95(+2.61%)
Apr 23, 2020 196.14 197.55 188.46 189.90 1,239,252 -2.85(-1.48%)
Apr 22, 2020 192.03 193.60 189.45 192.74 1,466,477 +6.34(+3.40%)
Apr 21, 2020 188.72 188.86 184.63 186.41 1,667,183 -6.27(-3.26%)
Apr 20, 2020 197.28 198.80 191.65 192.68 890,602 -6.41(-3.22%)
Apr 17, 2020 195.46 201.19 192.90 199.09 1,953,212 +7.75(+4.05%)
Apr 16, 2020 192.74 193.49 190.14 191.34 1,084,107 -0.84(-0.44%)
Apr 15, 2020 197.09 197.09 190.58 192.19 1,159,693 -6.26(-3.16%)
Apr 14, 2020 199.22 201.59 196.38 198.45 1,074,016 +4.13(+2.13%)
Apr 13, 2020 196.12 197.73 191.91 194.32 1,220,152 -2.81(-1.43%)
Apr 09, 2020 193.37 200.08 193.37 197.13 1,940,307 +3.20(+1.65%)
Apr 08, 2020 182.88 195.57 180.73 193.93 2,007,047 +12.34(+6.80%)
Apr 07, 2020 178.52 184.93 178.19 181.59 1,539,524 +7.34(+4.21%)
Apr 06, 2020 174.93 178.15 171.32 174.25 2,325,715 +6.53(+3.89%)
Apr 03, 2020 173.82 175.26 166.51 167.72 2,162,374 -7.10(-4.06%)
Apr 02, 2020 168.65 179.08 167.59 174.82 2,184,509 +4.69(+2.76%)
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.