Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Air Products & Chemicals (NY: APD )

273.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 273.43 275.14 271.13 273.11 1,217,463 -2.03(-0.74%)
Jun 14, 2024 283.53 284.57 274.86 275.14 1,503,361 -10.17(-3.56%)
Jun 13, 2024 282.91 286.61 282.46 285.31 2,049,389 +2.26(+0.80%)
Jun 12, 2024 282.63 283.60 280.71 283.05 1,400,192 +2.24(+0.80%)
Jun 11, 2024 281.04 283.16 280.02 280.81 1,700,705 -1.50(-0.53%)
Jun 10, 2024 280.95 282.81 278.43 282.31 1,942,033 +2.78(+0.99%)
Jun 07, 2024 270.32 281.20 268.44 279.53 2,225,325 +9.81(+3.64%)
Jun 06, 2024 269.77 270.10 267.18 269.72 1,341,331 -0.61(-0.23%)
Jun 05, 2024 270.97 271.98 268.94 270.33 804,051 +0.03(+0.01%)
Jun 04, 2024 269.80 271.19 267.38 270.30 1,453,830 -0.61(-0.23%)
Jun 03, 2024 266.26 271.55 265.72 270.91 2,101,832 +4.21(+1.58%)
May 31, 2024 261.50 266.93 260.54 266.70 2,569,053 +6.20(+2.38%)
May 30, 2024 260.86 261.50 258.32 260.50 1,185,597 +0.23(+0.09%)
May 29, 2024 262.51 264.17 259.56 260.27 1,109,082 -4.36(-1.65%)
May 28, 2024 264.20 265.34 263.01 264.63 1,207,704 +0.02(+0.01%)
May 24, 2024 264.62 266.44 263.45 264.61 1,070,640 +1.61(+0.61%)
May 23, 2024 264.50 265.19 261.41 263.00 1,466,596 -1.65(-0.62%)
May 22, 2024 263.23 264.70 261.27 264.65 1,059,967 -0.01(-0.00%)
May 21, 2024 266.11 267.25 263.72 264.66 1,900,231 -1.55(-0.58%)
May 20, 2024 261.57 266.43 261.14 266.21 2,246,020 +3.51(+1.34%)
May 17, 2024 258.00 262.98 255.86 262.70 2,877,893 +5.66(+2.20%)
May 16, 2024 252.53 258.13 252.14 257.04 2,746,008 +5.44(+2.16%)
May 15, 2024 250.12 251.77 248.60 251.60 1,068,153 +3.04(+1.22%)
May 14, 2024 251.77 252.19 248.37 248.56 1,613,369 -1.70(-0.68%)
May 13, 2024 251.58 253.73 250.05 250.26 2,289,363 -0.29(-0.12%)
May 10, 2024 251.86 252.92 249.88 250.55 1,555,107 -0.06(-0.02%)
May 09, 2024 247.36 250.80 246.70 250.61 840,348 +4.34(+1.76%)
May 08, 2024 248.60 248.99 245.75 246.27 891,345 -2.38(-0.96%)
May 07, 2024 248.62 248.96 246.53 248.65 1,099,754 +1.05(+0.42%)
May 06, 2024 247.43 247.75 244.89 247.60 936,855 +1.73(+0.70%)
May 03, 2024 244.23 247.39 244.08 245.87 1,559,472 +2.18(+0.89%)
May 02, 2024 238.67 244.13 235.14 243.69 1,811,410 +6.20(+2.61%)
May 01, 2024 233.98 240.87 233.52 237.49 1,845,054 +1.15(+0.49%)
Apr 30, 2024 232.58 237.15 228.81 236.34 3,558,994 -1.78(-0.75%)
Apr 29, 2024 237.00 239.54 236.59 238.12 1,628,911 +2.04(+0.86%)
Apr 26, 2024 234.88 238.40 234.46 236.08 1,251,374 +1.00(+0.43%)
Apr 25, 2024 234.48 235.98 233.47 235.08 1,037,757 +0.40(+0.17%)
Apr 24, 2024 232.43 235.08 231.75 234.68 1,297,344 +0.97(+0.42%)
Apr 23, 2024 233.47 235.19 232.09 233.71 1,175,221 -0.65(-0.28%)
Apr 22, 2024 231.93 234.58 229.19 234.36 1,591,169 +2.72(+1.17%)
Apr 19, 2024 233.07 235.72 230.90 231.64 1,797,253 -1.38(-0.59%)
Apr 18, 2024 230.92 233.53 228.48 233.02 1,302,044 +4.01(+1.75%)
Apr 17, 2024 229.17 230.15 227.76 229.01 1,452,507 +1.25(+0.55%)
Apr 16, 2024 230.60 231.12 227.53 227.76 2,590,140 -3.40(-1.47%)
Apr 15, 2024 233.13 234.26 229.66 231.16 1,307,421 -0.37(-0.16%)
Apr 12, 2024 234.32 235.37 230.68 231.53 1,520,073 -4.72(-2.00%)
Apr 11, 2024 236.50 238.22 234.95 236.25 1,737,582 +0.34(+0.14%)
Apr 10, 2024 235.60 236.83 234.68 235.91 1,407,451 -3.75(-1.56%)
Apr 09, 2024 238.87 239.71 237.02 239.66 890,943 +2.03(+0.85%)
Apr 08, 2024 239.52 240.82 237.31 237.63 1,013,614 -1.05(-0.44%)
Apr 05, 2024 236.88 239.78 236.63 238.68 1,588,821 +1.57(+0.66%)
Apr 04, 2024 241.12 241.44 236.59 237.11 829,704 -2.49(-1.04%)
Apr 03, 2024 240.12 241.30 238.90 239.60 1,008,990 -0.24(-0.10%)
Apr 02, 2024 243.08 243.72 237.28 239.84 1,227,296 -3.58(-1.47%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.