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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 286.95 287.45 285.20 285.99 684,357 -0.03(-0.01%)
Aug 30, 2023 284.58 286.92 284.06 286.02 418,295 +1.80(+0.63%)
Aug 29, 2023 280.61 284.32 280.06 284.22 402,453 +3.68(+1.31%)
Aug 28, 2023 279.68 281.99 279.38 280.54 718,016 +1.51(+0.54%)
Aug 25, 2023 279.21 280.08 276.85 279.03 393,813 +1.62(+0.58%)
Aug 24, 2023 275.29 278.86 274.59 277.42 404,592 +0.85(+0.31%)
Aug 23, 2023 275.21 277.26 273.70 276.56 461,140 +0.66(+0.24%)
Aug 22, 2023 277.42 277.42 274.81 275.91 365,316 -0.14(-0.05%)
Aug 21, 2023 276.06 278.27 274.92 276.04 493,549 +0.38(+0.14%)
Aug 18, 2023 273.33 277.17 272.42 275.66 740,404 +0.31(+0.11%)
Aug 17, 2023 277.71 278.99 274.34 275.36 759,921 -1.37(-0.50%)
Aug 16, 2023 275.97 277.99 275.20 276.73 662,184 +0.75(+0.27%)
Aug 15, 2023 279.37 279.76 275.02 275.97 645,231 -5.41(-1.92%)
Aug 14, 2023 278.57 282.37 277.94 281.38 717,808 +1.88(+0.67%)
Aug 11, 2023 276.34 279.68 276.29 279.51 668,209 +2.40(+0.87%)
Aug 10, 2023 277.45 279.19 275.00 277.11 884,446 +0.88(+0.32%)
Aug 09, 2023 275.02 278.30 273.54 276.23 638,208 +1.80(+0.66%)
Aug 08, 2023 275.58 275.52 271.74 274.43 667,162 -3.64(-1.31%)
Aug 07, 2023 275.15 278.94 274.99 278.06 892,571 +2.78(+1.01%)
Aug 04, 2023 276.58 281.77 274.68 275.29 1,304,930 +2.53(+0.93%)
Aug 03, 2023 280.68 283.74 272.26 272.76 2,435,989 -16.94(-5.85%)
Aug 02, 2023 290.46 293.15 289.05 289.70 1,025,394 -2.99(-1.02%)
Aug 01, 2023 293.93 296.00 292.49 292.69 916,402 -2.83(-0.96%)
Jul 31, 2023 293.26 295.90 292.88 295.51 1,184,633 +1.84(+0.63%)
Jul 28, 2023 295.16 295.16 292.86 293.68 578,955 +0.52(+0.18%)
Jul 27, 2023 293.26 295.07 292.29 293.15 1,027,083 -0.12(-0.04%)
Jul 26, 2023 293.79 295.52 291.78 293.27 1,145,979 -2.75(-0.93%)
Jul 25, 2023 293.74 296.73 292.52 296.02 764,379 +3.63(+1.24%)
Jul 24, 2023 293.52 294.32 290.28 292.39 675,269 -0.62(-0.21%)
Jul 21, 2023 291.06 293.46 290.48 293.01 690,158 +1.35(+0.46%)
Jul 20, 2023 290.66 292.15 288.47 291.65 777,706 +2.66(+0.92%)
Jul 19, 2023 288.17 290.47 286.91 288.99 698,076 +0.32(+0.11%)
Jul 18, 2023 289.11 290.93 286.42 288.67 562,281 -0.99(-0.34%)
Jul 17, 2023 288.63 290.20 286.84 289.66 836,136 +0.63(+0.22%)
Jul 14, 2023 289.29 289.90 287.74 289.03 735,468 -0.31(-0.11%)
Jul 13, 2023 285.16 290.26 284.55 289.34 871,844 +4.55(+1.60%)
Jul 12, 2023 282.32 285.11 278.28 284.79 1,060,362 +5.42(+1.94%)
Jul 11, 2023 281.92 283.15 277.92 279.37 646,031 -1.33(-0.47%)
Jul 10, 2023 277.62 282.40 277.40 280.70 586,530 +3.08(+1.11%)
Jul 07, 2023 277.19 281.14 276.36 277.62 920,198 -0.97(-0.35%)
Jul 06, 2023 276.74 279.00 272.71 278.59 912,732 -0.13(-0.05%)
Jul 05, 2023 285.16 286.18 276.69 278.71 1,433,724 -8.81(-3.06%)
Jul 03, 2023 288.57 289.58 286.23 287.52 471,719 -2.38(-0.82%)
Jun 30, 2023 286.37 290.85 285.68 289.90 1,066,013 +6.32(+2.23%)
Jun 29, 2023 278.95 284.10 277.66 283.58 590,290 +3.30(+1.18%)
Jun 28, 2023 279.37 280.79 277.46 280.28 630,467 -0.09(-0.03%)
Jun 27, 2023 275.72 280.51 275.72 280.37 567,507 +4.83(+1.75%)
Jun 26, 2023 276.24 277.24 274.25 275.54 749,561 +0.12(+0.05%)
Jun 23, 2023 275.77 277.20 273.89 275.41 740,590 -1.68(-0.61%)
Jun 22, 2023 276.26 278.05 273.70 277.10 661,551 -1.09(-0.39%)
Jun 21, 2023 276.79 279.18 274.64 278.18 701,447 -0.15(-0.06%)
Jun 20, 2023 278.96 279.42 276.41 278.34 700,815 -3.72(-1.32%)
Jun 16, 2023 280.27 283.44 279.81 282.06 1,882,349 +2.32(+0.83%)
Jun 15, 2023 278.03 281.17 276.18 279.74 675,336 -4.64(-1.63%)
May 08, 2023 286.70 288.52 283.18 284.38 1,067,561 -1.08(-0.38%)
May 05, 2023 281.71 286.62 280.86 285.46 759,662 +5.42(+1.93%)
May 04, 2023 282.91 284.01 279.19 280.04 738,431 -2.71(-0.96%)
May 03, 2023 282.43 286.45 281.16 282.75 731,100 +1.21(+0.43%)
May 02, 2023 282.44 283.61 277.98 281.54 851,002 -3.42(-1.20%)
May 01, 2023 283.73 286.23 283.73 284.96 467,951 +1.75(+0.62%)
Apr 28, 2023 279.98 284.00 279.20 283.21 967,567 +2.87(+1.02%)
Apr 27, 2023 277.23 281.17 275.98 280.34 1,015,995 +5.48(+2.00%)
Apr 26, 2023 277.42 278.79 272.80 274.86 897,646 -4.10(-1.47%)
Apr 25, 2023 281.12 281.31 278.14 278.95 572,484 -3.23(-1.15%)
Apr 24, 2023 280.26 282.23 279.60 282.19 651,517 +2.63(+0.94%)
Apr 21, 2023 280.66 282.39 278.70 279.56 1,066,981 -1.82(-0.65%)
Apr 20, 2023 278.43 282.31 277.39 281.38 718,989 +1.89(+0.67%)
Apr 19, 2023 276.17 279.56 275.28 279.49 541,647 +2.62(+0.95%)
Apr 18, 2023 276.47 277.10 275.62 276.88 621,933 +1.52(+0.55%)
Apr 17, 2023 276.15 276.99 273.20 275.36 520,358 -0.01(-0.00%)
Apr 14, 2023 276.14 278.37 274.15 275.37 504,679 -1.86(-0.67%)
Apr 13, 2023 276.56 279.14 274.29 277.22 574,288 +0.93(+0.34%)
Apr 12, 2023 276.24 278.04 275.38 276.29 482,704 +1.77(+0.65%)
Apr 11, 2023 273.53 276.63 272.51 274.52 621,975 +1.83(+0.67%)
Apr 10, 2023 270.33 272.70 268.89 272.69 798,624 +1.38(+0.51%)
Apr 06, 2023 271.64 272.90 269.99 271.31 903,405 -1.81(-0.66%)
Apr 05, 2023 272.98 276.02 271.17 273.12 980,929 -1.32(-0.48%)
Apr 04, 2023 277.09 277.96 273.23 274.44 1,306,174 -3.65(-1.31%)
Apr 03, 2023 275.71 278.36 274.70 278.09 1,219,898 +1.76(+0.64%)
Mar 31, 2023 268.30 276.65 267.60 276.33 1,546,193 +8.89(+3.32%)
Mar 30, 2023 266.09 268.06 264.90 267.44 845,744 +3.24(+1.23%)
Mar 29, 2023 264.17 265.08 262.92 264.20 785,389 +2.67(+1.02%)
Mar 28, 2023 258.28 262.78 257.77 261.53 777,505 +3.20(+1.24%)
Mar 27, 2023 259.16 262.07 256.57 258.33 1,128,341 +2.41(+0.94%)
Mar 24, 2023 253.78 256.80 252.30 255.92 1,390,598 +0.70(+0.27%)
Mar 23, 2023 263.60 264.27 254.23 255.22 2,093,813 -8.05(-3.06%)
Mar 22, 2023 267.18 268.47 263.06 263.27 1,070,269 -3.30(-1.24%)
Mar 21, 2023 269.96 270.78 263.31 266.57 1,011,448 -0.38(-0.14%)
Mar 20, 2023 264.33 268.14 263.59 266.95 760,791 +4.27(+1.63%)
Mar 17, 2023 267.98 267.98 261.81 262.68 1,616,632 -4.69(-1.76%)
Mar 16, 2023 263.31 268.86 263.31 267.37 943,089 +2.50(+0.94%)
Mar 15, 2023 268.67 269.51 262.16 264.88 1,352,591 -8.47(-3.10%)
Mar 14, 2023 272.14 277.26 270.61 273.35 1,897,850 +4.69(+1.75%)
Mar 13, 2023 269.61 272.95 268.02 268.65 1,025,713 -0.27(-0.10%)
Mar 10, 2023 271.70 273.74 267.70 268.92 900,529 -2.69(-0.99%)
Mar 09, 2023 278.41 279.00 270.35 271.61 791,420 -5.70(-2.05%)
Mar 08, 2023 278.99 279.12 275.52 277.30 727,517 -1.29(-0.46%)
Mar 07, 2023 281.34 282.62 277.04 278.60 934,300 -1.65(-0.59%)
Mar 06, 2023 279.86 282.10 279.64 280.25 660,088 -1.59(-0.56%)
Mar 03, 2023 280.22 281.95 277.95 281.84 971,738 +2.63(+0.94%)
Mar 02, 2023 274.95 280.68 274.02 279.21 1,171,459 +3.59(+1.30%)
Mar 01, 2023 272.55 278.78 272.19 275.62 1,085,768 +2.20(+0.80%)
Feb 28, 2023 272.49 274.47 272.39 273.42 1,085,909 +0.54(+0.20%)
Feb 27, 2023 270.04 275.02 270.04 272.89 1,064,685 +4.25(+1.58%)
Feb 24, 2023 263.66 269.89 262.92 268.64 1,577,214 +1.20(+0.45%)
Feb 23, 2023 266.91 268.38 261.89 267.44 1,440,576 +1.37(+0.51%)
Feb 22, 2023 266.74 267.85 262.07 266.07 1,201,364 +0.75(+0.28%)
Feb 21, 2023 267.27 267.85 264.42 265.32 921,397 -2.10(-0.79%)
Feb 17, 2023 267.03 268.50 265.32 267.43 1,193,442 -0.98(-0.36%)
Feb 16, 2023 268.12 271.79 267.13 268.40 680,684 -3.57(-1.31%)
Feb 15, 2023 267.70 273.03 265.83 271.97 2,743,958 +2.84(+1.06%)
Feb 14, 2023 273.66 274.03 266.56 269.13 1,766,699 -4.98(-1.82%)
Feb 13, 2023 276.04 276.64 273.23 274.11 730,064 -1.07(-0.39%)
Feb 10, 2023 273.72 276.34 271.17 275.18 898,951 +0.89(+0.32%)
Feb 09, 2023 277.18 277.57 273.57 274.29 988,856 -0.34(-0.12%)
Feb 08, 2023 271.96 278.26 271.96 274.63 1,411,759 +2.07(+0.76%)
Feb 07, 2023 269.34 273.24 268.24 272.55 1,390,259 +1.95(+0.72%)
Feb 06, 2023 271.55 273.97 267.87 270.60 1,317,725 -1.90(-0.70%)
Feb 03, 2023 279.17 280.60 270.80 272.50 3,008,501 -10.02(-3.55%)
Feb 02, 2023 282.39 286.20 275.87 282.52 3,125,603 -21.64(-7.11%)
Feb 01, 2023 305.10 306.35 300.58 304.16 1,420,256 -2.28(-0.74%)
Jan 31, 2023 301.09 306.81 300.37 306.44 1,999,149 +6.32(+2.11%)
Jan 30, 2023 299.79 304.17 299.61 300.12 884,890 -0.24(-0.08%)
Jan 27, 2023 300.27 302.51 298.31 300.36 916,880 -2.35(-0.78%)
Jan 26, 2023 297.76 302.98 296.39 302.71 767,276 +4.36(+1.46%)
Jan 25, 2023 295.40 299.39 294.80 298.35 739,739 -1.23(-0.41%)
Jan 24, 2023 294.83 300.19 293.43 299.58 779,210 +4.42(+1.50%)
Jan 23, 2023 290.53 295.97 289.44 295.16 922,202 +4.13(+1.42%)
Jan 20, 2023 288.02 291.21 285.26 291.03 1,252,964 +4.31(+1.50%)
Jan 19, 2023 289.30 290.07 285.10 286.72 929,827 -2.87(-0.99%)
Jan 18, 2023 294.71 294.71 288.79 289.59 829,595 -3.34(-1.14%)
Jan 17, 2023 298.30 298.30 292.57 292.93 1,310,402 -4.80(-1.61%)
Jan 13, 2023 294.34 298.21 293.59 297.73 824,135 +1.14(+0.38%)
Jan 12, 2023 299.04 300.22 295.33 296.59 1,249,695 -2.45(-0.82%)
Jan 11, 2023 301.31 302.69 298.45 299.04 873,519 +0.10(+0.03%)
Jan 10, 2023 296.37 299.09 294.62 298.94 636,330 +0.96(+0.32%)
Jan 09, 2023 296.28 300.66 292.59 297.98 1,502,521 +1.42(+0.48%)
Jan 06, 2023 291.77 297.98 289.71 296.56 913,526 +7.99(+2.77%)
Jan 05, 2023 289.35 291.31 287.12 288.57 1,794,301 -4.56(-1.56%)
Jan 04, 2023 292.51 294.87 290.65 293.13 1,010,353 +0.02(+0.01%)
Jan 03, 2023 296.44 298.08 290.55 293.11 1,067,183 -1.62(-0.55%)
Dec 30, 2022 294.85 295.90 291.30 294.72 559,347 -1.46(-0.49%)
Dec 29, 2022 295.80 297.36 295.03 296.19 593,434 +1.68(+0.57%)
Dec 28, 2022 297.22 298.42 294.16 294.50 462,344 -2.44(-0.82%)
Dec 27, 2022 297.96 298.84 296.29 296.94 2,358,313 +0.15(+0.05%)
Dec 23, 2022 296.65 297.32 294.71 296.79 572,158 -0.53(-0.18%)
Dec 22, 2022 297.15 297.47 292.60 297.32 1,002,529 -1.80(-0.60%)
Dec 21, 2022 299.12 301.65 298.17 299.12 904,876 +1.85(+0.62%)
Dec 20, 2022 298.96 299.49 295.63 297.26 819,099 -1.12(-0.38%)
Dec 19, 2022 299.32 301.54 296.62 298.38 878,270 -2.57(-0.85%)
Dec 16, 2022 300.81 302.08 296.51 300.95 2,550,502 +0.17(+0.06%)
Dec 15, 2022 303.89 304.74 298.91 300.78 1,066,975 -8.44(-2.73%)
Dec 14, 2022 308.79 311.90 306.13 309.23 1,252,953 -0.12(-0.04%)
Dec 13, 2022 311.80 312.50 306.08 309.35 1,130,711 +5.46(+1.80%)
Dec 12, 2022 297.76 304.53 297.76 303.89 1,222,781 +4.85(+1.62%)
Dec 09, 2022 304.11 304.79 298.25 299.04 1,209,085 -5.18(-1.70%)
Dec 08, 2022 301.35 305.26 301.22 304.22 1,113,578 +4.07(+1.36%)
Dec 07, 2022 297.28 300.33 296.74 300.15 1,188,828 +3.31(+1.12%)
Dec 06, 2022 298.42 299.87 294.72 296.84 1,362,345 -2.73(-0.91%)
Dec 05, 2022 300.31 302.45 298.04 299.57 1,253,591 -3.30(-1.09%)
Dec 02, 2022 295.44 304.95 294.85 302.87 1,381,698 +6.09(+2.05%)
Dec 01, 2022 295.18 297.74 293.66 296.79 1,046,507 +1.79(+0.61%)
Nov 30, 2022 286.27 295.22 284.17 295.00 1,998,255 +7.59(+2.64%)
Nov 29, 2022 289.93 291.21 286.26 287.41 1,003,613 -2.17(-0.75%)
Nov 28, 2022 292.68 294.26 288.50 289.58 979,963 -5.18(-1.76%)
Nov 25, 2022 293.63 295.92 292.67 294.76 315,058 +1.67(+0.57%)
Nov 23, 2022 293.89 295.21 290.94 293.09 1,209,916 -0.96(-0.33%)
Nov 22, 2022 283.43 294.44 282.64 294.05 1,485,360 +12.13(+4.30%)
Nov 21, 2022 280.17 283.01 279.80 281.92 773,062 -0.07(-0.02%)
Nov 18, 2022 281.53 282.46 279.21 281.99 1,396,477 +3.03(+1.08%)
Nov 17, 2022 277.14 279.10 275.96 278.96 758,426 -1.73(-0.62%)
Nov 16, 2022 280.14 282.56 278.96 280.69 848,945 +0.55(+0.20%)
Nov 15, 2022 281.92 283.35 277.31 280.14 990,603 -0.33(-0.12%)
Nov 14, 2022 273.92 283.21 273.92 280.47 1,828,057 +6.12(+2.23%)
Nov 11, 2022 276.46 278.16 273.76 274.36 1,164,423 -1.07(-0.39%)
Nov 10, 2022 275.57 275.68 271.61 275.43 1,118,508 +9.00(+3.38%)
Nov 09, 2022 269.06 271.48 266.13 266.44 1,157,426 -2.73(-1.01%)
Nov 08, 2022 265.32 270.86 264.19 269.17 1,478,523 +5.11(+1.93%)
Nov 07, 2022 264.24 266.38 262.35 264.06 1,438,087 +1.49(+0.57%)
Nov 04, 2022 256.09 262.95 253.77 262.56 2,142,769 +11.45(+4.56%)
Nov 03, 2022 236.58 253.22 235.05 251.11 2,654,312 +17.93(+7.69%)
Nov 02, 2022 240.48 232.85 233.19 1,547,170 -6.61(-2.76%)
Nov 01, 2022 240.57 242.32 237.75 239.79 917,482 +1.64(+0.69%)
Oct 31, 2022 240.15 241.58 236.91 238.16 1,411,181 -3.84(-1.59%)
Oct 28, 2022 236.88 242.92 235.98 242.00 968,321 +5.12(+2.16%)
Oct 27, 2022 239.62 240.35 236.48 236.88 1,037,817 -2.81(-1.17%)
Oct 26, 2022 240.39 242.38 239.17 239.70 1,306,069 +0.44(+0.18%)
Oct 25, 2022 233.09 239.26 231.52 239.26 1,420,354 +7.27(+3.13%)
Oct 24, 2022 231.49 233.89 230.05 232.00 1,848,355 +2.50(+1.09%)
Oct 21, 2022 226.54 230.44 224.17 229.49 1,216,633 +2.82(+1.25%)
Oct 20, 2022 229.86 231.60 226.30 226.67 753,014 -2.98(-1.30%)
Oct 19, 2022 229.86 232.27 228.22 229.65 746,685 -0.88(-0.38%)
Oct 18, 2022 232.80 233.23 228.75 230.52 865,249 +4.76(+2.11%)
Oct 17, 2022 225.62 227.72 224.70 225.76 765,918 +4.59(+2.08%)
Oct 14, 2022 227.65 229.06 220.81 221.16 747,767 -5.19(-2.29%)
Oct 13, 2022 214.90 227.37 213.77 226.36 945,052 +8.25(+3.78%)
Oct 12, 2022 220.59 222.54 217.97 218.11 939,843 -1.80(-0.82%)
Oct 11, 2022 220.57 222.22 218.55 219.91 649,853 -1.17(-0.53%)
Oct 10, 2022 221.79 223.13 219.92 221.08 787,169 +0.66(+0.30%)
Oct 07, 2022 224.37 225.37 218.77 220.42 1,100,707 -6.50(-2.87%)
Oct 06, 2022 229.38 230.89 226.26 226.93 1,015,027 -4.01(-1.73%)
Oct 05, 2022 233.65 234.30 230.80 230.93 1,154,198 -4.91(-2.08%)
Oct 04, 2022 229.64 236.65 229.02 235.84 1,403,101 +9.16(+4.04%)
Oct 03, 2022 223.43 228.47 221.89 226.68 1,080,284 +5.33(+2.41%)
Sep 30, 2022 220.08 224.20 219.23 221.35 1,598,766 +2.46(+1.13%)
Sep 29, 2022 219.88 220.91 216.49 218.89 1,179,832 -3.03(-1.37%)
Sep 28, 2022 219.41 223.36 218.11 221.92 1,004,226 +3.98(+1.82%)
Sep 27, 2022 221.27 222.77 215.68 217.94 1,161,682 -0.70(-0.32%)
Sep 26, 2022 222.22 223.30 217.74 218.64 1,240,562 -5.26(-2.35%)
Sep 23, 2022 222.70 224.13 220.45 223.91 1,201,754 -1.37(-0.61%)
Sep 22, 2022 228.50 228.94 225.19 225.27 929,242 -2.78(-1.22%)
Sep 21, 2022 232.79 234.26 227.99 228.05 607,036 -3.24(-1.40%)
Sep 20, 2022 232.75 233.28 229.83 231.29 641,530 -4.24(-1.80%)
Sep 19, 2022 231.21 235.79 231.17 235.53 756,976 +1.91(+0.82%)
Sep 16, 2022 234.31 234.41 230.53 233.62 1,585,750 -1.05(-0.45%)
Sep 15, 2022 240.69 240.87 234.40 234.67 748,389 -6.34(-2.63%)
Sep 14, 2022 241.34 241.93 238.60 241.01 730,631 -0.85(-0.35%)
Sep 13, 2022 243.67 245.93 241.36 241.86 880,231 -7.01(-2.82%)
Sep 12, 2022 244.63 249.35 243.81 248.87 928,596 +6.17(+2.54%)
Sep 09, 2022 241.20 243.06 240.26 242.70 746,235 +2.97(+1.24%)
Sep 08, 2022 237.20 240.12 236.17 239.73 581,798 +0.05(+0.02%)
Sep 07, 2022 232.75 239.94 232.50 239.69 1,097,992 +7.19(+3.09%)
Sep 06, 2022 234.28 234.49 231.10 232.50 1,248,585 -0.34(-0.15%)
Sep 02, 2022 239.50 239.86 232.18 232.84 1,388,853 -3.28(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.