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 )

231.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2021 272.03 273.43 268.83 270.07 2,550,237 -3.67(-1.34%)
Nov 29, 2021 277.19 277.86 273.60 273.74 908,412 -2.15(-0.78%)
Nov 26, 2021 275.83 276.62 273.12 275.89 659,441 -3.95(-1.41%)
Nov 24, 2021 280.30 282.03 279.44 279.84 642,116 -1.09(-0.39%)
Nov 23, 2021 280.50 284.14 279.89 280.93 1,141,531 +1.39(+0.50%)
Nov 22, 2021 281.36 282.00 279.14 279.54 1,170,212 -0.21(-0.07%)
Nov 19, 2021 278.33 281.44 276.68 279.75 1,161,349 +1.41(+0.51%)
Nov 18, 2021 282.55 279.35 278.10 278.33 900,714 -3.05(-1.09%)
Nov 17, 2021 283.28 283.82 279.40 281.39 1,494,532 -1.89(-0.67%)
Nov 16, 2021 286.31 286.36 283.12 283.28 1,713,721 -2.16(-0.76%)
Nov 15, 2021 289.85 289.98 284.78 285.44 1,607,095 -5.82(-2.00%)
Nov 12, 2021 292.08 292.08 290.53 291.26 1,313,575 -0.49(-0.17%)
Nov 11, 2021 295.58 297.27 291.63 291.75 1,380,669 -3.52(-1.19%)
Nov 10, 2021 294.35 295.28 1,052,304 +0.40(+0.14%)
Nov 09, 2021 293.90 295.98 292.65 294.87 1,249,478 +1.17(+0.40%)
Nov 08, 2021 291.06 294.86 288.92 293.71 1,739,343 +3.09(+1.06%)
Nov 05, 2021 284.45 291.01 283.82 290.62 1,752,666 +7.61(+2.69%)
Nov 04, 2021 276.50 283.34 274.37 283.00 1,193,107 -0.86(-0.30%)
Nov 03, 2021 280.57 284.88 280.14 283.87 1,352,067 +3.81(+1.36%)
Nov 02, 2021 280.45 281.58 278.99 280.06 992,424 +0.08(+0.03%)
Nov 01, 2021 281.50 281.45 279.80 279.98 695,003 -1.71(-0.61%)
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%)
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.