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: 6:30 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 (%)
Sep 30, 2020 266.67 271.80 266.11 270.47 1,269,424 +4.85(+1.83%)
Sep 29, 2020 266.32 268.26 263.77 265.62 667,269 +1.08(+0.41%)
Sep 28, 2020 265.86 267.38 264.06 264.55 821,111 +1.77(+0.67%)
Sep 25, 2020 258.74 263.66 257.61 262.77 626,837 +0.65(+0.25%)
Sep 24, 2020 258.07 263.81 256.92 262.12 879,946 +4.12(+1.60%)
Sep 23, 2020 264.68 265.33 257.24 258.00 979,154 -7.25(-2.73%)
Sep 22, 2020 264.54 265.51 261.63 265.25 743,094 +2.41(+0.92%)
Sep 21, 2020 263.37 263.58 257.29 262.84 843,641 -4.55(-1.70%)
Sep 18, 2020 270.99 274.15 266.51 267.38 1,273,034 -5.58(-2.04%)
Sep 17, 2020 270.00 273.74 268.61 272.96 818,330 -0.43(-0.16%)
Sep 16, 2020 275.02 277.28 273.24 273.39 896,122 -1.43(-0.52%)
Sep 15, 2020 276.49 278.34 274.75 274.82 775,191 +0.06(+0.02%)
Sep 14, 2020 274.41 277.32 272.32 274.76 675,986 +3.30(+1.22%)
Sep 11, 2020 269.19 273.10 268.55 271.46 692,220 +4.60(+1.72%)
Sep 10, 2020 273.61 276.63 265.83 266.86 1,306,978 -7.27(-2.65%)
Sep 09, 2020 269.53 277.35 269.32 274.13 1,134,381 +7.91(+2.97%)
Sep 08, 2020 266.55 269.64 263.94 266.22 1,227,342 -3.54(-1.31%)
Sep 04, 2020 270.19 271.81 263.09 269.75 1,521,512 +1.13(+0.42%)
Sep 03, 2020 278.38 279.25 264.76 268.62 1,461,056 -11.87(-4.23%)
Sep 02, 2020 273.42 280.87 272.82 280.49 1,434,438 +6.85(+2.50%)
Sep 01, 2020 263.04 274.04 262.76 273.64 1,185,680 +9.46(+3.58%)
Aug 31, 2020 266.97 270.68 264.02 264.18 665,851 -4.07(-1.52%)
Aug 28, 2020 265.19 268.56 264.99 268.24 556,143 +3.62(+1.37%)
Aug 27, 2020 266.56 266.79 263.99 264.62 471,849 -1.09(-0.41%)
Aug 26, 2020 260.71 267.13 260.22 265.71 639,508 +4.10(+1.57%)
Aug 25, 2020 261.39 263.16 260.19 261.61 536,950 +1.60(+0.62%)
Aug 24, 2020 261.76 261.91 259.59 260.01 515,623 +1.09(+0.42%)
Aug 21, 2020 258.01 259.41 255.67 258.91 645,533 +0.33(+0.13%)
Aug 20, 2020 256.78 258.87 256.25 258.58 476,146 -0.80(-0.31%)
Aug 19, 2020 261.42 261.42 258.90 259.38 534,163 +0.54(+0.21%)
Aug 18, 2020 262.64 263.47 258.46 258.83 845,161 -2.90(-1.11%)
Aug 17, 2020 263.74 265.12 261.31 261.73 936,043 -0.24(-0.09%)
Aug 14, 2020 260.70 263.99 260.04 261.97 1,125,231 +1.37(+0.52%)
Aug 13, 2020 256.96 260.77 256.86 260.60 838,854 +2.63(+1.02%)
Aug 12, 2020 256.71 259.75 255.45 257.97 835,659 +3.44(+1.35%)
Aug 11, 2020 255.00 257.33 253.86 254.54 1,069,787 +0.32(+0.13%)
Aug 10, 2020 253.80 254.71 252.10 254.21 1,084,740 -0.41(-0.16%)
Aug 07, 2020 256.10 256.10 252.37 254.62 953,199 -1.17(-0.46%)
Aug 06, 2020 256.40 257.58 254.05 255.79 1,431,233 -1.47(-0.57%)
Aug 05, 2020 254.13 260.36 254.07 257.27 1,846,075 +4.56(+1.80%)
Aug 04, 2020 249.78 253.96 248.18 252.71 2,284,823 +1.06(+0.42%)
Aug 03, 2020 260.40 260.89 251.58 251.66 1,915,018 -7.43(-2.87%)
Jul 31, 2020 258.17 259.19 254.05 259.09 1,710,360 +1.65(+0.64%)
Jul 30, 2020 258.53 259.79 255.97 257.44 1,153,017 -3.65(-1.40%)
Jul 29, 2020 261.42 264.60 260.71 261.09 1,251,493 -0.38(-0.15%)
Jul 28, 2020 266.19 266.40 261.36 261.47 857,834 -4.92(-1.85%)
Jul 27, 2020 265.43 268.54 264.18 266.39 1,191,793 +2.88(+1.09%)
Jul 24, 2020 263.91 265.16 261.54 263.51 1,177,117 -1.56(-0.59%)
Jul 23, 2020 261.63 271.01 261.63 265.07 1,458,888 -2.04(-0.76%)
Jul 22, 2020 262.52 267.81 261.82 267.11 907,788 +4.63(+1.76%)
Jul 21, 2020 263.04 264.55 262.05 262.48 1,170,261 -0.43(-0.17%)
Jul 20, 2020 265.26 267.46 260.32 262.92 1,147,914 -2.83(-1.06%)
Jul 17, 2020 261.23 266.99 259.98 265.75 2,170,033 +6.16(+2.37%)
Jul 16, 2020 255.97 260.32 255.59 259.59 2,491,712 +4.72(+1.85%)
Jul 15, 2020 255.58 257.88 254.09 254.87 1,468,203 +0.89(+0.35%)
Jul 14, 2020 247.67 254.49 246.79 253.99 2,201,898 +6.00(+2.42%)
Jul 13, 2020 249.54 253.73 247.25 247.99 1,306,429 +1.05(+0.42%)
Jul 10, 2020 246.23 247.53 243.91 246.94 1,052,657 +1.44(+0.59%)
Jul 09, 2020 244.98 245.87 240.38 245.50 1,664,231 +1.64(+0.67%)
Jul 08, 2020 240.80 250.25 240.42 243.86 3,089,957 +4.21(+1.76%)
Jul 07, 2020 227.65 239.78 227.49 239.65 2,967,963 +14.66(+6.52%)
Jul 06, 2020 226.27 226.86 221.33 224.99 1,251,874 +1.35(+0.60%)
Jul 02, 2020 221.61 223.95 221.38 223.64 1,474,715 +3.32(+1.51%)
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.