Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Air Products & Chemicals (NY: APD )

276.41 USD -3.02 (-1.08%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 281.30 282.09 274.62 276.41 1,171,054 -3.02(-1.08%)
Jan 25, 2022 278.74 280.58 274.63 279.43 788,071 -3.38(-1.20%)
Jan 24, 2022 279.14 284.00 274.04 282.81 1,351,797 +0.34(+0.12%)
Jan 21, 2022 287.17 287.32 281.96 282.47 1,503,917 -4.51(-1.57%)
Jan 20, 2022 285.56 290.77 285.56 286.98 1,073,697 +1.41(+0.49%)
Jan 19, 2022 287.32 289.99 285.30 285.57 814,479 -1.03(-0.36%)
Jan 18, 2022 288.92 288.92 284.24 286.60 1,086,580 -4.75(-1.63%)
Jan 14, 2022 291.35 0 -2.94(-1.00%)
Jan 13, 2022 299.12 300.18 293.92 294.29 788,370 -5.46(-1.82%)
Jan 12, 2022 298.54 300.09 296.14 299.75 959,667 +2.21(+0.74%)
Jan 11, 2022 295.58 297.60 294.21 297.54 542,181 +2.44(+0.83%)
Jan 10, 2022 295.31 296.52 293.31 295.10 1,019,092 -2.31(-0.78%)
Jan 07, 2022 298.74 298.74 294.15 297.41 945,050 -0.61(-0.20%)
Jan 06, 2022 304.21 304.24 297.50 298.02 808,535 -6.22(-2.04%)
Jan 05, 2022 302.18 309.29 302.09 304.24 926,264 +4.82(+1.61%)
Jan 04, 2022 300.00 300.71 299.25 299.42 1,667,420 +3.61(+1.22%)
Jan 03, 2022 304.52 305.00 295.72 295.81 1,130,102 -8.45(-2.78%)
Dec 31, 2021 301.97 305.69 301.97 304.26 586,631 +0.37(+0.12%)
Dec 30, 2021 306.00 306.49 302.01 303.89 433,294 -1.51(-0.49%)
Dec 29, 2021 305.98 306.16 304.04 305.40 499,674 +1.41(+0.46%)
Dec 28, 2021 303.15 304.35 301.81 303.99 354,551 +1.77(+0.59%)
Dec 27, 2021 301.42 302.36 298.78 302.22 413,630 +2.74(+0.91%)
Dec 23, 2021 297.40 300.57 297.40 299.48 344,736 +2.32(+0.78%)
Dec 22, 2021 295.05 297.26 294.20 297.16 430,346 +1.41(+0.48%)
Dec 21, 2021 297.10 298.71 293.85 295.75 636,584 +0.74(+0.25%)
Dec 20, 2021 294.79 295.21 290.89 295.01 779,404 -3.32(-1.11%)
Dec 17, 2021 302.77 302.77 298.01 298.33 1,804,368 -4.82(-1.59%)
Dec 16, 2021 305.00 307.01 302.17 303.15 637,130 -1.93(-0.63%)
Dec 15, 2021 299.08 307.43 298.11 305.08 1,460,992 +6.88(+2.31%)
Dec 14, 2021 297.93 299.46 295.92 298.20 808,507 +0.64(+0.22%)
Dec 13, 2021 294.84 299.49 294.09 297.56 1,008,522 +2.21(+0.75%)
Dec 10, 2021 295.91 295.91 292.84 295.35 695,793 +2.17(+0.74%)
Dec 09, 2021 290.34 294.01 290.34 293.18 1,239,543 -2.49(-0.84%)
Dec 08, 2021 297.00 297.22 292.32 295.67 1,098,926 -0.26(-0.09%)
Dec 07, 2021 294.04 297.76 293.48 295.93 859,051 +3.04(+1.04%)
Dec 06, 2021 292.09 294.62 290.84 292.89 962,534 +4.27(+1.48%)
Dec 03, 2021 287.88 290.70 285.82 288.62 1,199,060 +1.19(+0.41%)
Dec 02, 2021 285.84 289.84 285.83 287.43 1,350,858 +2.49(+0.87%)
Dec 01, 2021 292.10 294.29 284.79 284.94 1,183,954 -2.50(-0.87%)
Nov 30, 2021 289.53 291.02 286.12 287.44 2,396,103 -3.91(-1.34%)
Nov 29, 2021 295.02 295.73 291.20 291.35 853,509 -2.29(-0.78%)
Nov 26, 2021 293.57 294.41 290.69 293.64 619,585 -4.20(-1.41%)
Nov 24, 2021 298.33 300.17 297.41 297.84 603,307 -1.16(-0.39%)
Nov 23, 2021 298.54 302.42 297.90 299.00 1,072,538 +1.48(+0.50%)
Nov 22, 2021 299.46 300.14 297.10 297.52 1,099,486 -0.22(-0.07%)
Nov 19, 2021 296.24 299.55 294.48 297.74 1,091,158 +1.50(+0.51%)
Nov 18, 2021 300.72 297.32 295.99 296.24 846,276 -3.25(-1.09%)
Nov 17, 2021 301.50 302.08 297.37 299.49 1,404,204 -2.01(-0.67%)
Nov 16, 2021 304.73 304.78 301.33 301.50 1,610,145 -2.30(-0.76%)
Nov 15, 2021 308.50 308.63 303.10 303.80 1,509,964 -6.20(-2.00%)
Nov 12, 2021 310.87 310.87 309.22 310.00 1,234,184 -0.52(-0.17%)
Nov 11, 2021 314.59 316.39 310.39 310.52 1,297,223 -3.75(-1.19%)
Nov 10, 2021 313.28 314.27 988,704 +0.43(+0.14%)
Nov 09, 2021 312.81 315.02 311.48 313.84 1,173,961 +1.24(+0.40%)
Nov 08, 2021 309.78 313.83 307.50 312.60 1,634,219 +3.29(+1.06%)
Nov 05, 2021 302.75 309.73 302.08 309.31 1,646,736 +8.10(+2.69%)
Nov 04, 2021 294.29 301.57 292.02 301.21 1,120,997 -0.92(-0.30%)
Nov 03, 2021 298.62 303.21 298.16 302.13 1,270,349 +4.05(+1.36%)
Nov 02, 2021 298.49 299.69 296.94 298.08 932,443 +0.09(+0.03%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.