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 )

258.42 USD +0.24 (+0.09%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 258.00 259.75 253.91 258.18 1,113,252 -3.65(-1.39%)
Sep 17, 2021 263.49 264.44 259.62 261.83 1,702,674 -4.59(-1.72%)
Sep 16, 2021 268.27 269.00 265.89 266.42 1,138,647 -3.08(-1.14%)
Sep 15, 2021 269.30 270.78 267.80 269.50 1,166,409 +0.64(+0.24%)
Sep 14, 2021 270.64 270.98 267.86 268.86 775,618 -0.64(-0.24%)
Sep 13, 2021 270.36 272.03 267.28 269.50 1,258,924 +1.50(+0.56%)
Sep 10, 2021 267.67 269.44 266.80 268.00 1,001,826 +0.88(+0.33%)
Sep 09, 2021 267.36 269.47 266.62 267.12 752,671 -0.61(-0.23%)
Sep 08, 2021 267.50 268.64 266.10 267.73 864,327 +0.63(+0.24%)
Sep 07, 2021 267.85 268.55 266.11 267.10 666,464 -1.18(-0.44%)
Sep 03, 2021 269.93 270.59 267.88 268.28 821,425 -1.72(-0.64%)
Sep 02, 2021 269.95 271.34 268.53 270.00 453,039 +0.66(+0.25%)
Sep 01, 2021 269.51 270.59 267.50 269.34 543,397 -0.17(-0.06%)
Aug 31, 2021 269.80 271.98 269.07 269.51 876,865 -0.69(-0.26%)
Aug 30, 2021 269.06 271.18 269.06 270.20 563,001 +1.70(+0.63%)
Aug 27, 2021 269.46 269.99 268.32 268.50 551,437 +0.08(+0.03%)
Aug 26, 2021 269.38 271.95 267.60 268.42 774,487 -0.75(-0.28%)
Aug 25, 2021 268.97 269.26 267.50 269.17 1,305,188 -1.35(-0.50%)
Aug 24, 2021 272.42 273.42 269.42 270.52 954,491 +0.03(+0.01%)
Aug 23, 2021 268.07 271.00 267.10 270.49 1,643,147 +3.05(+1.14%)
Aug 20, 2021 270.73 271.29 265.05 267.44 1,624,202 -3.95(-1.46%)
Aug 19, 2021 270.27 272.83 269.19 271.39 1,131,049 -0.76(-0.28%)
Aug 18, 2021 280.60 281.74 271.18 272.15 1,184,084 -9.26(-3.29%)
Aug 17, 2021 280.78 281.63 277.71 281.41 933,842 -0.14(-0.05%)
Aug 16, 2021 280.00 282.73 279.00 281.55 1,334,398 +1.81(+0.65%)
Aug 13, 2021 277.35 279.78 276.57 279.74 604,894 +2.13(+0.77%)
Aug 12, 2021 279.70 280.36 276.27 277.61 862,590 -1.12(-0.40%)
Aug 11, 2021 278.08 279.69 274.35 278.73 978,640 +0.86(+0.31%)
Aug 10, 2021 274.59 278.70 274.59 277.87 1,301,109 +2.12(+0.77%)
Aug 09, 2021 290.32 291.50 270.77 275.75 2,273,309 -15.07(-5.18%)
Aug 06, 2021 290.30 293.11 288.68 290.82 809,528 +2.10(+0.73%)
Aug 05, 2021 289.60 292.07 288.30 288.72 1,039,148 +1.05(+0.36%)
Aug 04, 2021 287.73 290.78 287.55 287.67 595,754 -2.98(-1.03%)
Aug 03, 2021 289.58 291.20 288.00 290.65 520,517 +1.92(+0.66%)
Aug 02, 2021 292.37 293.66 288.32 288.73 550,472 -2.30(-0.79%)
Jul 30, 2021 289.55 292.65 289.55 291.03 570,631 +1.36(+0.47%)
Jul 29, 2021 289.84 290.84 288.10 289.67 422,524 +1.84(+0.64%)
Jul 28, 2021 288.61 289.46 286.67 287.83 654,426 -1.07(-0.37%)
Jul 27, 2021 287.71 291.45 285.06 288.90 680,204 -0.22(-0.08%)
Jul 26, 2021 290.83 291.49 287.72 289.12 524,932 -1.17(-0.40%)
Jul 23, 2021 290.00 290.53 286.92 290.29 635,087 +1.83(+0.63%)
Jul 22, 2021 287.95 289.80 286.76 288.46 896,890 +1.74(+0.61%)
Jul 21, 2021 286.77 287.96 285.82 286.72 721,774 +0.77(+0.27%)
Jul 20, 2021 283.02 289.86 282.20 285.95 1,065,562 +3.85(+1.36%)
Jul 19, 2021 282.59 283.69 279.00 282.10 1,102,695 -3.44(-1.20%)
Jul 16, 2021 288.78 289.35 284.16 285.54 1,496,222 -2.56(-0.89%)
Jul 15, 2021 286.65 290.24 286.65 288.10 733,708 -0.04(-0.01%)
Jul 14, 2021 288.80 291.27 287.76 288.14 597,751 -0.72(-0.25%)
Jul 13, 2021 290.67 291.70 287.99 288.86 580,277 -2.19(-0.75%)
Jul 12, 2021 291.64 293.45 290.99 291.05 1,041,280 -0.62(-0.21%)
Jul 09, 2021 289.07 291.82 289.07 291.67 734,302 +4.31(+1.50%)
Jul 08, 2021 286.89 289.09 283.99 287.36 807,263 -3.43(-1.18%)
Jul 07, 2021 287.20 291.11 287.20 290.79 639,668 +4.07(+1.42%)
Jul 06, 2021 291.75 291.79 285.20 286.72 1,034,974 -4.05(-1.39%)
Jul 02, 2021 288.73 291.64 287.67 290.77 541,539 +1.97(+0.68%)
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.