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 )

289.93 USD -0.90 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 292.82 293.98 289.31 289.93 999,805 -0.90(-0.31%)
Jun 23, 2021 297.14 298.19 290.64 290.83 936,057 -7.18(-2.41%)
Jun 22, 2021 297.58 299.36 296.96 298.01 566,450 +1.45(+0.49%)
Jun 21, 2021 295.40 298.13 294.31 296.56 640,741 +3.86(+1.32%)
Jun 18, 2021 295.64 297.81 292.00 292.70 1,702,089 -6.39(-2.14%)
Jun 17, 2021 299.32 299.80 295.03 299.09 786,464 -0.95(-0.32%)
Jun 16, 2021 302.47 304.75 299.30 300.04 958,774 -1.04(-0.35%)
Jun 15, 2021 301.89 302.23 298.44 301.08 1,068,550 +1.96(+0.66%)
Jun 14, 2021 300.45 300.45 297.40 299.12 567,742 -1.33(-0.44%)
Jun 11, 2021 299.67 302.17 299.26 300.45 710,375 +1.85(+0.62%)
Jun 10, 2021 300.52 301.11 298.33 298.60 563,188 +1.25(+0.42%)
Jun 09, 2021 300.49 301.75 297.21 297.35 778,616 -2.27(-0.76%)
Jun 08, 2021 301.22 301.79 297.82 299.62 807,774 -2.19(-0.73%)
Jun 07, 2021 304.93 305.36 299.39 301.81 670,445 -2.95(-0.97%)
Jun 04, 2021 304.65 305.83 303.77 304.76 820,023 +0.65(+0.21%)
Jun 03, 2021 303.48 304.26 300.69 304.11 858,665 -1.55(-0.51%)
Jun 02, 2021 303.96 306.06 301.82 305.66 1,003,391 +3.12(+1.03%)
Jun 01, 2021 303.65 303.96 300.50 302.54 736,213 +2.88(+0.96%)
May 28, 2021 300.53 302.23 298.64 299.66 549,348 +1.38(+0.46%)
May 27, 2021 298.79 300.19 297.55 298.28 1,155,306 +0.88(+0.30%)
May 26, 2021 301.15 301.57 295.01 297.40 748,012 -3.65(-1.21%)
May 25, 2021 300.79 302.58 298.35 301.05 908,869 +1.48(+0.49%)
May 24, 2021 300.46 300.46 297.82 299.57 679,090 +1.38(+0.46%)
May 21, 2021 298.15 301.19 297.90 298.19 672,882 +1.13(+0.38%)
May 20, 2021 297.94 300.09 296.90 297.06 542,347 -1.21(-0.41%)
May 19, 2021 297.67 299.36 295.33 298.27 801,158 -1.36(-0.45%)
May 18, 2021 300.89 302.73 299.13 299.63 817,612 -2.02(-0.67%)
May 17, 2021 301.00 303.32 299.59 301.65 592,838 +0.60(+0.20%)
May 14, 2021 301.50 303.28 300.47 301.05 698,522 +1.27(+0.42%)
May 13, 2021 293.14 300.35 293.10 299.78 850,739 +6.62(+2.26%)
May 12, 2021 298.43 299.59 292.55 293.16 935,542 -7.58(-2.52%)
May 11, 2021 292.60 300.99 291.04 300.74 1,217,121 +7.21(+2.46%)
May 10, 2021 297.49 302.85 293.22 293.53 1,245,657 +2.98(+1.03%)
May 07, 2021 292.54 295.32 290.35 290.55 1,214,920 -3.10(-1.06%)
May 06, 2021 293.41 295.84 291.11 293.65 1,178,740 +1.06(+0.36%)
May 05, 2021 291.17 293.66 289.28 292.59 1,131,501 +2.32(+0.80%)
May 04, 2021 288.55 291.62 288.51 290.27 1,178,628 +0.08(+0.03%)
May 03, 2021 289.67 291.83 288.53 290.19 952,265 +1.71(+0.59%)
Apr 30, 2021 291.83 292.37 287.84 288.48 906,300 -3.82(-1.31%)
Apr 29, 2021 290.81 292.58 290.18 292.30 553,614 +2.71(+0.94%)
Apr 28, 2021 290.09 291.65 288.87 289.59 543,017 -0.20(-0.07%)
Apr 27, 2021 289.73 290.69 287.00 289.79 519,280 -0.39(-0.13%)
Apr 26, 2021 290.22 292.87 288.50 290.18 829,133 -0.12(-0.04%)
Apr 23, 2021 285.52 291.11 284.71 290.30 885,600 +5.56(+1.95%)
Apr 22, 2021 287.44 288.51 284.71 284.74 849,170 -3.89(-1.35%)
Apr 21, 2021 285.77 289.71 284.61 288.63 626,260 +4.09(+1.44%)
Apr 20, 2021 283.87 286.77 283.69 284.54 755,463 +0.14(+0.05%)
Apr 19, 2021 287.97 288.42 281.39 284.40 898,441 -3.08(-1.07%)
Apr 16, 2021 289.46 289.76 286.23 287.48 1,013,500 +0.33(+0.11%)
Apr 15, 2021 284.40 287.80 283.51 287.15 778,193 +4.27(+1.51%)
Apr 14, 2021 284.74 285.35 281.73 282.88 631,742 -2.23(-0.78%)
Apr 13, 2021 282.51 287.08 281.45 285.11 893,679 +2.23(+0.79%)
Apr 12, 2021 283.36 285.25 282.41 282.88 682,009 -1.48(-0.52%)
Apr 09, 2021 282.99 284.84 280.76 284.36 953,100 +1.25(+0.44%)
Apr 08, 2021 284.80 286.02 282.89 283.11 706,998 +0.62(+0.22%)
Apr 07, 2021 286.44 287.61 281.42 282.49 853,623 -5.53(-1.92%)
Apr 06, 2021 289.29 290.96 286.16 288.02 744,118 -1.49(-0.51%)
Apr 05, 2021 286.65 289.97 285.49 289.51 780,060 +4.61(+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.