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 (%)
Jun 30, 2021 268.21 269.51 267.44 268.74 721,021 +0.83(+0.31%)
Jun 29, 2021 269.91 270.63 266.60 267.90 1,059,472 -0.71(-0.26%)
Jun 28, 2021 269.12 270.00 266.82 268.61 991,172 +0.47(+0.18%)
Jun 25, 2021 269.33 270.90 268.02 268.14 1,521,231 -1.29(-0.48%)
Jun 24, 2021 272.11 273.19 268.85 269.43 1,075,887 -0.84(-0.31%)
Jun 23, 2021 276.13 277.10 270.09 270.26 1,007,288 -6.67(-2.41%)
Jun 22, 2021 276.54 278.19 275.96 276.94 609,555 +1.35(+0.49%)
Jun 21, 2021 274.51 277.05 273.50 275.59 689,499 +3.59(+1.32%)
Jun 18, 2021 274.73 276.75 271.35 272.00 1,831,613 -5.94(-2.14%)
Jun 17, 2021 278.15 278.60 274.17 277.94 846,311 -0.88(-0.32%)
Jun 16, 2021 281.08 283.20 278.13 278.82 1,031,733 -0.97(-0.35%)
Jun 15, 2021 280.54 280.86 277.34 279.79 1,149,863 +1.82(+0.66%)
Jun 14, 2021 279.20 279.20 276.37 277.97 610,945 -1.24(-0.44%)
Jun 11, 2021 278.48 280.80 278.10 279.20 764,432 +1.72(+0.62%)
Jun 10, 2021 279.27 279.82 277.23 277.48 606,045 +1.16(+0.42%)
Jun 09, 2021 279.24 280.41 276.19 276.32 837,866 -2.11(-0.76%)
Jun 08, 2021 279.92 280.45 276.76 278.43 869,243 -2.03(-0.73%)
Jun 07, 2021 283.37 283.77 278.22 280.47 721,463 -2.74(-0.97%)
Jun 04, 2021 283.11 284.21 282.29 283.21 882,424 +0.60(+0.21%)
Jun 03, 2021 282.02 282.74 279.43 282.61 924,006 -1.44(-0.51%)
Jun 02, 2021 282.46 284.42 280.48 284.05 1,079,746 +2.90(+1.03%)
Jun 01, 2021 282.18 282.46 279.25 281.15 792,236 +2.68(+0.96%)
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%)
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.