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 (%)
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.