Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 281.89 283.09 280.04 281.69 984,280 -1.53(-0.54%)
Oct 28, 2021 277.43 283.23 277.43 283.22 1,337,735 +6.19(+2.24%)
Oct 27, 2021 276.52 278.11 275.59 277.03 796,629 +0.44(+0.16%)
Oct 26, 2021 276.70 276.59 489,959 +0.43(+0.16%)
Oct 25, 2021 275.08 277.67 273.75 276.16 674,056 +2.53(+0.92%)
Oct 22, 2021 276.51 278.32 273.27 273.63 956,311 -2.50(-0.91%)
Oct 21, 2021 275.70 276.23 274.10 276.13 659,949 +0.18(+0.06%)
Oct 20, 2021 277.22 277.94 274.42 275.95 799,389 -0.74(-0.27%)
Oct 19, 2021 275.29 277.60 274.10 276.69 954,517 +1.83(+0.67%)
Oct 18, 2021 274.31 276.23 272.80 274.86 1,040,031 -0.15(-0.05%)
Oct 15, 2021 271.94 277.01 270.69 275.01 1,742,586 +4.44(+1.64%)
Oct 14, 2021 264.54 271.23 264.54 270.56 1,676,477 +8.97(+3.43%)
Oct 13, 2021 258.44 262.69 258.26 261.59 1,367,738 +5.66(+2.21%)
Oct 12, 2021 252.49 257.03 252.40 255.94 1,348,013 +3.45(+1.37%)
Oct 11, 2021 251.53 255.72 250.51 252.49 1,139,077 +3.10(+1.24%)
Oct 08, 2021 248.97 250.27 247.85 249.39 1,237,056 +1.96(+0.79%)
Oct 07, 2021 246.51 250.42 246.20 247.43 1,447,018 +2.44(+1.00%)
Oct 06, 2021 239.59 245.24 236.74 244.99 1,394,501 +3.50(+1.45%)
Oct 05, 2021 240.63 242.92 239.10 241.49 1,033,371 +0.97(+0.40%)
Oct 04, 2021 241.41 243.10 238.16 240.52 1,071,821 -1.35(-0.56%)
Oct 01, 2021 242.19 243.63 238.56 241.87 933,515 +1.24(+0.52%)
Sep 30, 2021 244.49 245.09 240.60 240.63 811,411 -2.45(-1.01%)
Sep 29, 2021 244.65 245.75 243.01 243.08 981,741 -1.95(-0.80%)
Sep 28, 2021 244.39 246.70 242.66 245.03 1,279,798 +0.37(+0.15%)
Sep 27, 2021 251.28 251.28 244.42 244.66 1,305,545 +2.19(+0.91%)
Sep 24, 2021 242.35 244.47 241.63 242.47 791,120 -0.79(-0.33%)
Sep 23, 2021 242.39 244.06 242.03 243.26 941,175 +2.31(+0.96%)
Sep 22, 2021 241.61 243.07 240.62 240.95 675,735 +0.51(+0.21%)
Sep 21, 2021 242.60 243.14 240.29 240.44 768,964 -0.74(-0.31%)
Sep 20, 2021 241.01 242.64 237.19 241.18 1,191,734 -3.41(-1.39%)
Sep 17, 2021 246.14 247.03 242.52 244.59 1,822,709 -4.29(-1.72%)
Sep 16, 2021 250.60 251.28 248.38 248.88 1,218,919 -2.88(-1.14%)
Sep 15, 2021 251.56 252.95 250.16 251.75 1,248,638 +0.60(+0.24%)
Sep 14, 2021 252.82 253.13 250.22 251.15 830,297 -0.60(-0.24%)
Sep 13, 2021 252.56 254.12 249.68 251.75 1,347,675 +1.40(+0.56%)
Sep 10, 2021 250.04 251.70 249.23 250.35 1,072,452 +0.82(+0.33%)
Sep 09, 2021 249.75 251.72 249.06 249.53 805,732 -0.57(-0.23%)
Sep 08, 2021 249.88 250.95 248.58 250.10 925,260 +0.59(+0.24%)
Sep 07, 2021 250.21 250.87 248.59 249.51 713,448 -1.10(-0.44%)
Sep 03, 2021 252.15 252.77 250.24 250.61 879,333 -1.61(-0.64%)
Sep 02, 2021 252.17 253.47 250.85 252.22 484,977 +0.62(+0.25%)
Sep 01, 2021 251.76 252.77 249.88 251.60 581,705 -0.16(-0.06%)
Aug 31, 2021 252.03 254.07 251.35 251.76 938,682 -0.65(-0.26%)
Aug 30, 2021 251.34 253.32 251.34 252.41 602,691 +1.59(+0.63%)
Aug 27, 2021 251.72 252.21 250.65 250.82 590,312 +0.08(+0.03%)
Aug 26, 2021 251.64 254.04 249.98 250.74 829,086 -0.70(-0.28%)
Aug 25, 2021 251.26 251.53 249.88 251.44 1,397,201 -1.26(-0.50%)
Aug 24, 2021 254.48 255.41 251.68 252.71 1,021,780 +0.03(+0.01%)
Aug 23, 2021 250.42 253.15 249.51 252.68 1,758,985 +2.85(+1.14%)
Aug 20, 2021 252.90 253.42 247.59 249.83 1,738,705 -3.69(-1.46%)
Aug 19, 2021 252.47 254.87 251.46 253.52 1,210,785 -0.71(-0.28%)
Aug 18, 2021 262.12 263.19 253.32 254.23 1,267,559 -8.65(-3.29%)
Aug 17, 2021 262.29 263.08 259.42 262.88 999,676 -0.13(-0.05%)
Aug 16, 2021 261.56 264.11 260.63 263.01 1,428,470 +1.69(+0.65%)
Aug 13, 2021 259.08 261.36 258.36 261.32 647,537 +1.99(+0.77%)
Aug 12, 2021 261.28 261.90 258.08 259.33 923,401 -1.05(-0.40%)
Aug 11, 2021 259.77 261.27 256.28 260.37 1,047,632 +0.80(+0.31%)
Aug 10, 2021 256.51 260.35 256.51 259.57 1,392,834 +1.98(+0.77%)
Aug 09, 2021 271.20 272.30 252.93 257.59 2,433,573 -14.08(-5.18%)
Aug 06, 2021 271.18 273.80 269.67 271.67 866,598 +1.96(+0.73%)
Aug 05, 2021 270.53 272.84 269.31 269.71 1,112,406 +0.98(+0.37%)
Aug 04, 2021 268.78 271.63 268.61 268.73 637,753 -2.78(-1.03%)
Aug 03, 2021 270.51 272.03 269.03 271.51 557,212 +1.79(+0.66%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.