Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Air Products & Chemicals (NY: APD )

310.53 -2.24 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 102.71 104.45 102.71 103.49 2,410,742 +1.21(+1.18%)
Oct 29, 2015 102.41 105.95 101.09 102.29 3,448,438 -3.55(-3.36%)
Oct 28, 2015 103.68 105.85 103.45 105.84 1,934,349 +2.16(+2.08%)
Oct 27, 2015 103.31 104.01 103.18 103.68 1,391,938 -0.40(-0.39%)
Oct 26, 2015 104.23 104.56 103.92 104.08 1,177,370 -0.16(-0.16%)
Oct 23, 2015 103.92 104.92 102.80 104.25 2,152,966 +1.61(+1.57%)
Oct 22, 2015 101.68 102.71 101.23 102.64 2,020,248 +1.70(+1.69%)
Oct 21, 2015 102.66 102.84 98.88 100.93 2,719,549 -1.35(-1.32%)
Oct 20, 2015 102.74 103.34 102.19 102.28 1,132,512 -0.51(-0.49%)
Oct 19, 2015 102.84 103.34 102.32 102.78 609,610 -0.62(-0.60%)
Oct 16, 2015 104.62 104.76 102.75 103.40 983,395 -0.67(-0.64%)
Oct 15, 2015 103.85 104.25 102.97 104.07 1,091,750 +0.91(+0.89%)
Oct 14, 2015 102.93 103.55 102.53 103.16 824,000 +0.18(+0.17%)
Oct 13, 2015 102.50 103.77 101.85 102.98 2,011,727 -0.39(-0.37%)
Oct 12, 2015 104.00 104.34 102.77 103.37 819,660 -0.85(-0.81%)
Oct 09, 2015 103.05 104.73 102.50 104.22 2,191,107 +1.52(+1.48%)
Oct 08, 2015 100.92 102.91 100.11 102.70 2,078,947 +2.79(+2.79%)
Oct 07, 2015 99.17 100.08 98.26 99.91 1,931,904 +1.03(+1.04%)
Oct 06, 2015 98.92 99.75 98.67 98.88 1,245,810 -0.10(-0.10%)
Oct 05, 2015 98.24 99.03 97.85 98.98 2,620,848 +1.79(+1.84%)
Oct 02, 2015 95.28 97.22 94.44 97.19 2,331,907 +0.93(+0.97%)
Oct 01, 2015 95.04 96.40 94.31 96.26 3,029,618 +1.26(+1.32%)
Sep 30, 2015 94.78 95.48 93.82 95.00 2,305,989 +1.31(+1.40%)
Sep 29, 2015 92.65 93.92 92.08 93.69 2,006,192 +0.98(+1.06%)
Sep 28, 2015 93.74 93.86 92.16 92.71 1,994,532 -1.76(-1.86%)
Sep 25, 2015 96.63 96.73 94.00 94.47 2,317,876 -1.35(-1.41%)
Sep 24, 2015 95.63 96.24 94.18 95.83 1,747,261 -0.75(-0.78%)
Sep 23, 2015 98.19 98.41 96.40 96.58 1,451,711 -1.58(-1.61%)
Sep 22, 2015 98.98 99.04 97.28 98.17 2,212,883 -1.67(-1.67%)
Sep 21, 2015 100.17 100.76 99.08 99.83 1,430,949 +0.20(+0.20%)
Sep 18, 2015 101.28 101.81 99.48 99.63 2,322,719 -3.28(-3.19%)
Sep 17, 2015 103.08 104.74 101.83 102.91 2,976,438 +0.26(+0.25%)
Sep 16, 2015 100.37 102.74 100.23 102.65 1,480,333 +2.27(+2.26%)
Sep 15, 2015 100.76 100.76 99.71 100.39 1,265,153 +0.10(+0.10%)
Sep 14, 2015 101.08 101.08 100.08 100.28 1,068,933 -0.70(-0.69%)
Sep 11, 2015 100.44 101.22 99.96 100.98 1,903,071 -0.07(-0.07%)
Sep 10, 2015 100.19 102.25 100.19 101.05 2,839,646 -0.53(-0.52%)
Sep 09, 2015 103.90 104.27 101.42 101.57 1,604,165 -1.50(-1.46%)
Sep 08, 2015 101.98 103.17 101.60 103.07 1,257,592 +2.48(+2.46%)
Sep 04, 2015 101.73 100.59 100.59 100.59 1,450,141 -2.74(-2.65%)
Sep 03, 2015 103.47 104.21 102.93 103.33 1,188,862 +0.48(+0.47%)
Sep 02, 2015 101.73 102.85 100.91 102.85 1,810,407 +2.24(+2.23%)
Sep 01, 2015 101.17 101.80 99.94 100.61 1,646,312 -2.67(-2.59%)
Aug 31, 2015 103.27 103.94 102.32 103.28 893,639 -0.84(-0.81%)
Aug 28, 2015 103.41 104.66 102.90 104.12 1,384,430 +0.01(+0.01%)
Aug 27, 2015 103.04 104.64 101.84 104.11 1,615,012 +2.12(+2.08%)
Aug 26, 2015 102.10 102.67 99.58 101.99 2,159,045 +2.21(+2.21%)
Aug 25, 2015 101.53 102.22 99.68 99.79 3,571,446 +1.84(+1.88%)
Aug 24, 2015 96.23 101.11 92.53 97.94 3,413,492 -3.83(-3.76%)
Aug 21, 2015 103.30 103.50 101.36 101.77 2,391,145 -2.14(-2.06%)
Aug 20, 2015 106.17 106.70 103.83 103.91 1,821,547 -3.16(-2.95%)
Aug 19, 2015 107.54 107.86 106.78 107.07 1,353,173 -1.02(-0.95%)
Aug 18, 2015 108.36 108.74 107.86 108.09 1,147,749 -0.54(-0.50%)
Aug 17, 2015 108.57 108.92 107.94 108.63 569,224 +0.02(+0.01%)
Aug 14, 2015 108.07 108.87 107.80 108.62 684,494 +0.74(+0.69%)
Aug 13, 2015 107.28 108.39 106.96 107.88 1,045,069 +0.27(+0.25%)
Aug 12, 2015 108.03 108.21 106.31 107.61 2,318,744 -0.98(-0.90%)
Aug 11, 2015 108.62 108.91 107.64 108.59 1,572,117 -1.22(-1.11%)
Aug 10, 2015 109.28 109.82 108.88 109.81 1,356,856 +1.60(+1.48%)
Aug 07, 2015 108.58 109.27 107.72 108.21 2,335,684 -0.62(-0.57%)
Aug 06, 2015 109.16 109.81 108.45 108.83 3,155,641 -0.32(-0.29%)
Aug 05, 2015 109.36 109.97 107.60 109.14 1,798,387 +1.01(+0.93%)
Aug 04, 2015 108.22 109.37 107.84 108.14 1,620,265 +0.16(+0.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.