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 )

314.15 -2.46 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 314.06 316.40 312.01 314.15 876,619 -2.46(-0.78%)
Jan 26, 2023 311.44 316.89 310.00 316.61 733,584 +4.56(+1.46%)
Jan 25, 2023 308.97 313.14 308.34 312.05 707,256 -1.29(-0.41%)
Jan 24, 2023 308.37 313.98 306.91 313.34 744,994 +4.62(+1.50%)
Jan 23, 2023 303.87 309.56 302.73 308.72 881,707 +4.32(+1.42%)
Jan 20, 2023 301.25 304.58 298.36 304.40 1,197,945 +4.51(+1.50%)
Jan 19, 2023 302.59 303.39 298.19 299.89 888,997 -3.00(-0.99%)
Jan 18, 2023 308.25 308.25 302.05 302.89 793,167 -3.49(-1.14%)
Jan 17, 2023 312.00 312.00 306.01 306.38 1,252,861 -5.02(-1.61%)
Jan 13, 2023 307.86 311.91 307.07 311.40 787,947 +1.19(+0.38%)
Jan 12, 2023 312.77 314.01 308.89 310.21 1,194,820 -2.56(-0.82%)
Jan 11, 2023 315.15 316.59 312.16 312.77 835,162 +0.10(+0.03%)
Jan 10, 2023 309.98 312.83 308.15 312.67 608,388 +1.00(+0.32%)
Jan 09, 2023 309.89 314.47 306.03 311.67 1,436,544 +1.49(+0.48%)
Jan 06, 2023 305.17 311.66 303.02 310.18 873,412 +8.36(+2.77%)
Jan 05, 2023 302.64 304.69 300.31 301.82 1,715,511 -4.77(-1.56%)
Jan 04, 2023 305.94 308.41 304.00 306.59 965,987 +0.02(+0.01%)
Jan 03, 2023 310.06 311.77 303.89 306.57 1,020,322 -1.69(-0.55%)
Dec 30, 2022 308.39 309.49 304.68 308.26 534,786 -1.53(-0.49%)
Dec 29, 2022 309.38 311.01 308.58 309.79 567,375 +1.76(+0.57%)
Dec 28, 2022 310.87 312.13 307.67 308.03 442,042 -2.55(-0.82%)
Dec 27, 2022 311.64 312.56 309.90 310.58 2,254,756 +0.16(+0.05%)
Dec 23, 2022 310.28 310.97 308.25 310.42 547,033 -0.56(-0.18%)
Dec 22, 2022 310.80 311.13 306.04 310.97 958,507 -1.88(-0.60%)
Dec 21, 2022 312.85 315.50 311.87 312.85 865,141 +1.94(+0.62%)
Dec 20, 2022 312.69 313.25 309.20 310.91 783,132 -1.17(-0.38%)
Dec 19, 2022 313.07 315.39 310.24 312.09 839,704 -2.69(-0.85%)
Dec 16, 2022 314.62 315.96 310.13 314.77 2,438,506 +0.18(+0.06%)
Dec 15, 2022 317.85 318.73 312.63 314.60 1,020,122 -8.83(-2.73%)
Dec 14, 2022 322.97 326.22 320.20 323.43 1,197,934 -0.13(-0.04%)
Dec 13, 2022 326.12 326.85 320.14 323.56 1,081,059 +5.71(+1.80%)
Dec 12, 2022 311.43 318.51 311.43 317.85 1,169,087 +5.07(+1.62%)
Dec 09, 2022 318.08 318.78 311.95 312.77 1,155,992 -5.42(-1.70%)
Dec 08, 2022 315.19 319.29 315.05 318.20 1,064,679 +4.26(+1.36%)
Dec 07, 2022 310.93 314.13 310.37 313.94 1,136,624 +3.46(+1.12%)
Dec 06, 2022 312.13 313.64 308.26 310.48 1,302,523 -2.86(-0.91%)
Dec 05, 2022 314.10 316.35 311.73 313.33 1,198,544 -3.45(-1.09%)
Dec 02, 2022 309.01 318.95 308.39 316.78 1,321,026 +6.37(+2.05%)
Dec 01, 2022 308.74 311.42 307.15 310.42 1,000,554 +1.87(+0.61%)
Nov 30, 2022 299.41 308.77 297.23 308.55 1,910,508 +7.94(+2.64%)
Nov 29, 2022 303.24 304.59 299.40 300.61 959,543 -2.27(-0.75%)
Nov 28, 2022 306.12 307.77 301.75 302.88 936,932 -5.42(-1.76%)
Nov 25, 2022 307.11 309.51 306.11 308.30 301,224 +1.75(+0.57%)
Nov 23, 2022 307.39 308.76 304.30 306.55 1,156,786 -1.00(-0.33%)
Nov 22, 2022 296.45 307.96 295.62 307.55 1,420,135 +12.68(+4.30%)
Nov 21, 2022 293.04 296.01 292.65 294.87 739,116 -0.07(-0.02%)
Nov 18, 2022 294.46 295.43 292.03 294.94 1,335,155 +3.16(+1.08%)
Nov 17, 2022 289.86 291.91 288.63 291.77 725,123 -1.81(-0.62%)
Nov 16, 2022 293.01 295.54 291.77 293.58 811,667 +0.58(+0.20%)
Nov 15, 2022 294.87 296.36 290.04 293.01 947,105 -0.35(-0.12%)
Nov 14, 2022 286.50 296.22 286.50 293.36 1,747,785 +6.40(+2.23%)
Nov 11, 2022 289.16 290.94 286.34 286.96 1,113,291 -1.12(-0.39%)
Nov 10, 2022 288.22 288.35 284.08 288.08 1,069,393 +9.41(+3.38%)
Nov 09, 2022 281.42 283.94 278.35 278.67 1,106,601 -2.86(-1.01%)
Nov 08, 2022 277.51 283.30 276.32 281.53 1,413,599 +5.34(+1.93%)
Nov 07, 2022 276.38 278.61 274.39 276.19 1,374,938 +1.56(+0.57%)
Nov 04, 2022 267.85 275.03 265.43 274.62 2,048,677 +11.98(+4.56%)
Nov 03, 2022 247.45 264.86 245.84 262.65 2,537,757 +18.75(+7.69%)
Nov 02, 2022 251.53 243.55 243.90 1,479,232 -6.91(-2.76%)
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.