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

Air Products & Chemicals (NY: APD )

236.08 +1.00 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
May 28, 2021 279.28 280.86 277.52 278.47 591,151 +1.28(+0.46%)
May 27, 2021 277.66 278.96 276.51 277.19 1,243,221 +0.82(+0.30%)
May 26, 2021 279.85 280.24 274.15 276.37 804,933 -3.39(-1.21%)
May 25, 2021 279.52 281.18 277.25 279.76 978,031 +1.38(+0.49%)
May 24, 2021 279.21 279.21 276.75 278.39 730,766 +1.28(+0.46%)
May 21, 2021 277.07 279.89 276.84 277.10 724,086 +1.05(+0.38%)
May 20, 2021 276.87 278.87 275.90 276.05 583,618 -1.12(-0.41%)
May 19, 2021 276.62 278.19 274.45 277.18 862,123 -1.26(-0.45%)
May 18, 2021 279.61 281.32 277.98 278.44 879,829 -1.88(-0.67%)
May 17, 2021 279.71 281.87 278.40 280.32 637,951 +0.56(+0.20%)
May 14, 2021 280.18 281.83 279.23 279.76 751,677 +1.18(+0.42%)
May 13, 2021 272.41 279.11 272.37 278.58 915,477 +6.15(+2.26%)
May 12, 2021 277.33 278.40 271.86 272.43 1,006,734 -7.04(-2.52%)
May 11, 2021 271.91 279.70 270.46 279.47 1,309,740 +6.70(+2.46%)
May 10, 2021 276.45 281.43 272.49 272.77 1,340,447 +2.77(+1.03%)
May 07, 2021 271.85 274.44 269.82 270.00 1,307,371 -2.88(-1.06%)
May 06, 2021 272.66 274.92 270.53 272.88 1,268,438 +0.99(+0.36%)
May 05, 2021 270.58 272.89 268.82 271.90 1,217,605 +2.16(+0.80%)
May 04, 2021 268.14 271.00 268.11 269.74 1,268,318 +0.07(+0.03%)
May 03, 2021 269.19 271.19 268.13 269.67 1,024,729 +1.59(+0.59%)
Apr 30, 2021 271.19 271.69 267.49 268.08 975,266 -3.55(-1.31%)
Apr 29, 2021 270.25 271.89 269.66 271.63 595,742 +2.52(+0.94%)
Apr 28, 2021 269.58 271.03 268.44 269.11 584,339 -0.19(-0.07%)
Apr 27, 2021 269.24 270.13 266.70 269.30 558,795 -0.36(-0.13%)
Apr 26, 2021 269.70 272.16 268.10 269.66 892,227 -0.11(-0.04%)
Apr 23, 2021 265.33 270.52 264.58 269.77 952,991 +5.17(+1.95%)
Apr 22, 2021 267.11 268.11 264.58 264.60 913,789 -3.62(-1.35%)
Apr 21, 2021 265.56 269.22 264.48 268.22 673,916 +3.80(+1.44%)
Apr 20, 2021 263.80 266.49 263.63 264.42 812,951 +0.13(+0.05%)
Apr 19, 2021 267.61 268.02 261.49 264.29 966,809 -2.86(-1.07%)
Apr 16, 2021 268.99 269.27 265.99 267.15 1,090,624 +0.31(+0.12%)
Apr 15, 2021 264.29 267.45 263.46 266.84 837,411 +3.97(+1.51%)
Apr 14, 2021 264.60 265.17 261.81 262.88 679,815 -2.07(-0.78%)
Apr 13, 2021 262.53 266.77 261.55 264.95 961,685 +2.07(+0.79%)
Apr 12, 2021 263.32 265.08 262.44 262.88 733,907 -1.38(-0.52%)
Apr 09, 2021 262.98 264.70 260.91 264.25 1,025,628 +1.16(+0.44%)
Apr 08, 2021 264.66 265.79 262.88 263.09 760,798 +0.58(+0.22%)
Apr 07, 2021 266.18 267.27 261.52 262.51 918,581 -5.14(-1.92%)
Apr 06, 2021 268.83 270.38 265.92 267.65 800,743 -1.38(-0.51%)
Apr 05, 2021 266.38 269.46 265.30 269.04 839,420 +4.28(+1.62%)
Apr 01, 2021 262.24 265.05 259.44 264.75 998,295 +3.31(+1.27%)
Mar 31, 2021 260.22 264.14 260.22 261.44 894,908 +0.21(+0.08%)
Mar 30, 2021 262.15 264.60 260.35 261.23 969,697 -1.26(-0.48%)
Mar 29, 2021 264.71 268.36 262.24 262.49 1,209,832 -3.00(-1.13%)
Mar 26, 2021 258.63 265.72 258.10 265.49 1,373,719 +9.20(+3.59%)
Mar 25, 2021 256.83 257.75 253.87 256.30 1,450,621 -0.68(-0.27%)
Mar 24, 2021 253.60 259.87 253.35 256.98 842,430 +3.07(+1.21%)
Mar 23, 2021 257.35 257.95 253.08 253.91 1,241,582 -3.82(-1.48%)
Mar 22, 2021 254.33 259.99 252.76 257.73 1,967,566 +3.16(+1.24%)
Mar 19, 2021 249.15 256.11 246.89 254.57 2,630,708 +5.89(+2.37%)
Mar 18, 2021 249.27 251.27 246.86 248.68 803,469 -1.52(-0.61%)
Mar 17, 2021 253.94 254.96 250.01 250.19 796,048 -3.55(-1.40%)
Mar 16, 2021 251.78 254.54 250.22 253.74 703,401 +1.43(+0.57%)
Mar 15, 2021 252.11 252.64 249.79 252.31 780,566 -0.28(-0.11%)
Mar 12, 2021 252.15 254.59 251.57 252.59 802,183 +0.53(+0.21%)
Mar 11, 2021 253.65 255.76 251.66 252.06 907,817 +0.99(+0.39%)
Mar 10, 2021 248.81 254.20 247.38 251.07 872,641 +3.80(+1.54%)
Mar 09, 2021 249.02 250.75 247.14 247.27 805,333 +0.58(+0.24%)
Mar 08, 2021 245.65 250.20 243.60 246.69 1,105,426 +2.83(+1.16%)
Mar 05, 2021 238.59 244.61 236.09 243.86 932,437 +6.83(+2.88%)
Mar 04, 2021 241.78 242.97 234.09 237.03 1,218,163 -5.46(-2.25%)
Mar 03, 2021 242.99 245.57 241.74 242.49 1,291,418 -3.38(-1.38%)
Mar 02, 2021 241.90 246.77 241.62 245.88 1,252,987 +4.45(+1.84%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.