Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Products & Chemicals (NY: APD )

268.40 -3.27 (-1.20%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2023 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 28, 2023 271.00 271.73 267.96 268.40 893,752 -3.27(-1.20%)
Nov 27, 2023 273.70 274.04 269.40 271.67 1,160,283 -2.83(-1.03%)
Nov 24, 2023 275.08 276.65 274.50 274.50 399,849 +0.23(+0.08%)
Nov 22, 2023 277.41 277.46 273.70 274.27 1,004,824 -2.07(-0.75%)
Nov 21, 2023 273.50 277.47 273.02 276.34 1,245,348 +4.19(+1.54%)
Nov 20, 2023 269.99 273.72 269.16 272.15 1,540,080 +2.16(+0.80%)
Nov 17, 2023 273.49 273.99 269.28 269.99 1,537,398 -3.61(-1.32%)
Nov 16, 2023 273.49 274.45 271.06 273.60 1,537,115 -0.02(-0.01%)
Nov 15, 2023 268.37 274.33 267.85 273.62 1,261,998 +5.21(+1.94%)
Nov 14, 2023 267.00 271.62 266.00 268.41 1,759,293 +3.38(+1.28%)
Nov 13, 2023 263.77 265.63 262.20 265.03 1,110,388 -0.43(-0.16%)
Nov 10, 2023 263.71 267.34 263.01 265.46 1,554,605 +1.47(+0.56%)
Nov 09, 2023 262.53 264.31 258.66 263.99 1,909,244 +4.06(+1.56%)
Nov 08, 2023 256.77 260.42 251.63 259.93 2,465,048 +5.47(+2.15%)
Nov 07, 2023 271.74 273.06 254.02 254.46 4,483,850 -36.84(-12.65%)
Nov 06, 2023 293.20 294.16 289.55 291.30 1,243,457 -1.90(-0.65%)
Nov 03, 2023 292.25 295.96 291.51 293.20 1,011,636 +3.58(+1.24%)
Nov 02, 2023 284.45 289.83 283.27 289.62 856,682 +6.21(+2.19%)
Nov 01, 2023 283.04 284.33 279.55 283.41 1,121,069 +0.97(+0.34%)
Oct 31, 2023 280.87 283.83 278.59 282.44 871,696 +1.74(+0.62%)
Oct 30, 2023 278.00 280.94 277.02 280.70 667,992 +4.55(+1.65%)
Oct 27, 2023 276.95 279.69 275.20 276.15 648,200 -1.51(-0.54%)
Oct 26, 2023 276.10 279.75 275.60 277.66 745,072 +3.18(+1.16%)
Oct 25, 2023 276.96 277.93 274.36 274.48 687,289 -2.76(-1.00%)
Oct 24, 2023 275.90 278.36 274.63 277.24 673,201 +2.57(+0.94%)
Oct 23, 2023 276.80 278.80 274.27 274.67 722,645 -3.90(-1.40%)
Oct 20, 2023 279.46 281.25 277.82 278.57 669,191 -2.04(-0.73%)
Oct 19, 2023 282.17 284.59 280.02 280.61 471,912 -2.77(-0.98%)
Oct 18, 2023 289.81 289.81 282.97 283.38 520,620 -7.52(-2.59%)
Oct 17, 2023 287.30 292.56 286.55 290.90 780,618 +3.78(+1.32%)
Oct 16, 2023 287.63 290.32 286.63 287.12 551,529 +1.66(+0.58%)
Oct 13, 2023 288.20 290.71 284.71 285.46 577,464 -0.33(-0.12%)
Oct 12, 2023 292.41 292.52 282.59 285.79 1,256,322 -5.10(-1.75%)
Oct 11, 2023 288.85 291.13 288.14 290.89 845,785 +2.98(+1.04%)
Oct 10, 2023 286.67 290.43 285.90 287.91 906,186 +3.64(+1.28%)
Oct 09, 2023 281.08 284.51 279.67 284.27 584,426 +3.21(+1.14%)
Oct 06, 2023 279.39 282.22 276.36 281.06 875,800 +1.20(+0.43%)
Oct 05, 2023 284.48 286.25 276.93 279.86 827,658 -5.02(-1.76%)
Oct 04, 2023 284.87 286.33 282.00 284.88 1,086,714 +3.09(+1.10%)
Oct 03, 2023 277.32 283.64 277.32 281.79 1,265,894 +2.71(+0.97%)
Oct 02, 2023 281.33 282.71 275.61 279.08 1,015,421 -4.32(-1.52%)
Sep 29, 2023 287.75 288.85 282.62 283.40 696,983 -1.72(-0.60%)
Sep 28, 2023 284.15 288.35 283.17 285.12 1,106,971 +1.60(+0.56%)
Sep 27, 2023 285.13 286.35 282.20 283.52 674,108 -1.43(-0.50%)
Sep 26, 2023 285.55 287.81 284.05 284.95 746,169 -2.89(-1.00%)
Sep 25, 2023 283.62 288.29 286.55 287.84 589,985 +2.95(+1.04%)
Sep 22, 2023 285.23 287.91 284.11 284.89 616,355 -0.43(-0.15%)
Sep 21, 2023 291.37 293.31 285.14 285.32 773,030 -7.70(-2.63%)
Sep 20, 2023 297.90 299.19 292.40 293.02 597,218 -4.38(-1.47%)
Sep 19, 2023 297.47 298.32 293.70 297.40 582,672 -0.30(-0.10%)
Sep 18, 2023 299.79 300.06 297.47 297.70 669,537 -2.56(-0.85%)
Sep 15, 2023 304.53 305.83 299.31 300.27 1,362,958 -3.97(-1.30%)
Sep 14, 2023 303.14 304.92 301.66 304.23 554,312 +2.95(+0.98%)
Sep 13, 2023 300.40 303.03 299.01 301.28 631,155 +0.98(+0.33%)
Sep 12, 2023 299.73 302.33 298.32 300.30 649,925 -0.66(-0.22%)
Sep 11, 2023 297.99 301.89 297.72 300.95 673,730 +4.26(+1.44%)
Sep 08, 2023 290.72 298.03 289.77 296.69 791,385 +6.36(+2.19%)
Sep 07, 2023 291.11 293.00 288.88 290.33 569,822 -1.23(-0.42%)
Sep 06, 2023 290.83 292.35 289.36 291.56 425,452 +0.65(+0.22%)
Sep 05, 2023 296.52 296.52 290.87 290.91 720,803 -5.29(-1.79%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.