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 )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 238.28 240.01 236.66 237.49 1,240,749 -1.55(-0.65%)
Mar 30, 2022 237.20 239.40 236.64 239.04 1,307,008 +0.77(+0.32%)
Mar 29, 2022 237.11 239.14 234.51 238.26 1,854,133 +3.80(+1.62%)
Mar 28, 2022 232.84 236.03 231.94 234.46 1,657,612 +1.65(+0.71%)
Mar 25, 2022 229.12 233.61 229.12 232.81 1,887,298 +3.92(+1.71%)
Mar 24, 2022 223.67 228.91 222.66 228.89 1,373,311 +6.77(+3.05%)
Mar 23, 2022 222.46 226.09 221.34 222.12 1,475,842 -1.23(-0.55%)
Mar 22, 2022 222.32 224.25 221.97 223.35 1,399,571 +2.21(+1.00%)
Mar 21, 2022 223.78 225.77 219.60 221.14 1,739,254 +2.39(+1.09%)
Mar 18, 2022 216.01 219.49 214.15 218.75 3,375,898 +2.95(+1.37%)
Mar 17, 2022 211.88 215.84 210.87 215.80 1,516,405 +3.73(+1.76%)
Mar 16, 2022 213.74 215.75 207.98 212.07 1,586,709 +1.86(+0.88%)
Mar 15, 2022 207.76 210.38 204.36 210.21 2,259,553 +4.12(+2.00%)
Mar 14, 2022 207.89 209.97 204.34 206.09 2,748,771 -1.05(-0.51%)
Mar 11, 2022 217.11 217.99 207.06 207.14 1,576,838 -7.76(-3.61%)
Mar 10, 2022 211.00 215.24 214.91 1,629,734 +0.57(+0.26%)
Mar 09, 2022 212.69 216.91 211.93 214.34 1,518,520 +7.77(+3.76%)
Mar 08, 2022 209.15 212.55 204.18 206.57 1,977,631 -2.58(-1.23%)
Mar 07, 2022 216.49 216.86 208.67 209.15 1,902,131 -6.54(-3.03%)
Mar 04, 2022 216.70 218.93 212.58 215.69 1,511,206 -3.24(-1.48%)
Mar 03, 2022 222.47 222.60 217.64 218.93 1,846,715 -1.39(-0.63%)
Mar 02, 2022 219.31 221.47 216.96 220.31 3,136,591 +2.64(+1.21%)
Mar 01, 2022 222.79 223.68 216.45 217.67 2,233,854 -5.45(-2.44%)
Feb 28, 2022 224.08 225.67 220.87 223.12 1,866,580 -3.85(-1.70%)
Feb 25, 2022 223.23 227.93 225.09 226.97 1,314,495 +4.96(+2.23%)
Feb 24, 2022 216.23 222.83 215.70 222.01 1,731,006 +0.43(+0.20%)
Feb 23, 2022 226.07 226.61 221.34 221.58 1,012,085 -3.25(-1.45%)
Feb 22, 2022 228.44 228.44 222.81 224.83 1,261,421 -3.64(-1.59%)
Feb 18, 2022 228.47 0 +1.28(+0.57%)
Feb 17, 2022 229.91 231.33 226.34 227.19 1,064,447 -4.47(-1.93%)
Feb 16, 2022 233.19 234.46 229.94 231.66 1,557,897 -2.35(-1.00%)
Feb 15, 2022 232.12 235.04 231.72 234.01 1,395,178 +4.10(+1.78%)
Feb 14, 2022 231.39 232.19 226.97 229.91 1,828,234 -0.85(-0.37%)
Feb 11, 2022 237.01 237.62 230.20 230.76 1,791,555 -7.54(-3.17%)
Feb 10, 2022 243.64 246.42 237.14 238.30 1,841,848 -6.59(-2.69%)
Feb 09, 2022 241.87 245.54 240.96 244.89 1,570,415 +6.18(+2.59%)
Feb 08, 2022 237.94 241.74 237.47 238.71 3,070,437 -1.48(-0.62%)
Feb 07, 2022 243.30 246.28 240.00 240.19 2,471,499 -8.22(-3.31%)
Feb 04, 2022 253.41 254.00 246.13 248.41 3,053,900 -16.81(-6.34%)
Feb 03, 2022 266.48 264.30 265.21 1,153,814 -3.28(-1.22%)
Feb 02, 2022 268.56 270.54 267.45 268.49 984,949 -0.27(-0.10%)
Feb 01, 2022 267.21 269.14 265.53 268.75 1,049,363 +2.37(+0.89%)
Jan 31, 2022 261.25 266.73 266.38 1,307,219 +4.24(+1.62%)
Jan 28, 2022 259.63 262.16 256.88 262.14 1,085,800 +1.68(+0.65%)
Jan 27, 2022 262.94 265.05 257.39 260.46 1,124,853 -0.53(-0.20%)
Jan 26, 2022 265.61 266.36 259.30 260.99 1,240,232 -2.85(-1.08%)
Jan 25, 2022 263.19 264.93 259.31 263.84 834,625 -3.19(-1.19%)
Jan 24, 2022 263.57 268.16 258.75 267.04 1,431,652 +0.32(+0.12%)
Jan 21, 2022 271.15 271.29 266.23 266.71 1,592,759 -4.26(-1.57%)
Jan 20, 2022 269.63 274.55 269.63 270.97 1,137,124 +1.33(+0.49%)
Jan 19, 2022 271.29 273.81 269.39 269.64 862,593 -0.97(-0.36%)
Jan 18, 2022 272.80 272.80 268.38 270.61 1,150,768 -4.49(-1.63%)
Jan 14, 2022 275.10 0 -2.78(-1.00%)
Jan 13, 2022 282.44 283.44 277.53 277.88 834,941 -5.15(-1.82%)
Jan 12, 2022 281.89 283.35 279.62 283.03 1,016,358 +2.09(+0.74%)
Jan 11, 2022 279.09 281.00 277.80 280.94 574,209 +2.30(+0.83%)
Jan 10, 2022 278.84 279.98 276.95 278.64 1,079,293 -2.18(-0.78%)
Jan 07, 2022 282.08 282.08 277.74 280.82 1,000,877 -0.58(-0.20%)
Jan 06, 2022 287.24 287.27 280.91 281.40 856,298 -5.87(-2.04%)
Jan 05, 2022 285.32 292.03 285.24 287.27 980,981 +4.55(+1.61%)
Jan 04, 2022 283.27 283.94 282.56 282.72 1,765,920 +3.41(+1.22%)
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.