Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Products & Chemicals (NY: APD )

231.64 -1.38 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 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 (%)
Mar 31, 2021 260.22 264.14 260.22 261.44 894,908 +0.21(+0.08%)
Mar 30, 2021 262.15 264.60 260.35 261.23 969,697 -1.26(-0.48%)
Mar 29, 2021 264.71 268.36 262.24 262.49 1,209,832 -3.00(-1.13%)
Mar 26, 2021 258.63 265.72 258.10 265.49 1,373,719 +9.20(+3.59%)
Mar 25, 2021 256.83 257.75 253.87 256.30 1,450,621 -0.68(-0.27%)
Mar 24, 2021 253.60 259.87 253.35 256.98 842,430 +3.07(+1.21%)
Mar 23, 2021 257.35 257.95 253.08 253.91 1,241,582 -3.82(-1.48%)
Mar 22, 2021 254.33 259.99 252.76 257.73 1,967,566 +3.16(+1.24%)
Mar 19, 2021 249.15 256.11 246.89 254.57 2,630,708 +5.89(+2.37%)
Mar 18, 2021 249.27 251.27 246.86 248.68 803,469 -1.52(-0.61%)
Mar 17, 2021 253.94 254.96 250.01 250.19 796,048 -3.55(-1.40%)
Mar 16, 2021 251.78 254.54 250.22 253.74 703,401 +1.43(+0.57%)
Mar 15, 2021 252.11 252.64 249.79 252.31 780,566 -0.28(-0.11%)
Mar 12, 2021 252.15 254.59 251.57 252.59 802,183 +0.53(+0.21%)
Mar 11, 2021 253.65 255.76 251.66 252.06 907,817 +0.99(+0.39%)
Mar 10, 2021 248.81 254.20 247.38 251.07 872,641 +3.80(+1.54%)
Mar 09, 2021 249.02 250.75 247.14 247.27 805,333 +0.58(+0.24%)
Mar 08, 2021 245.65 250.20 243.60 246.69 1,105,426 +2.83(+1.16%)
Mar 05, 2021 238.59 244.61 236.09 243.86 932,437 +6.83(+2.88%)
Mar 04, 2021 241.78 242.97 234.09 237.03 1,218,163 -5.46(-2.25%)
Mar 03, 2021 242.99 245.57 241.74 242.49 1,291,418 -3.38(-1.38%)
Mar 02, 2021 241.90 246.77 241.62 245.88 1,252,987 +4.45(+1.84%)
Mar 01, 2021 238.85 243.35 238.85 241.43 895,389 +5.15(+2.18%)
Feb 26, 2021 239.75 241.35 236.24 236.28 1,390,920 -4.40(-1.83%)
Feb 25, 2021 243.09 244.75 240.07 240.68 912,320 -2.66(-1.09%)
Feb 24, 2021 242.90 245.71 242.28 243.34 1,050,753 -0.06(-0.03%)
Feb 23, 2021 245.55 247.25 239.95 243.41 1,444,956 -1.99(-0.81%)
Feb 22, 2021 242.86 245.55 241.30 245.40 1,083,532 +1.48(+0.61%)
Feb 19, 2021 242.71 245.40 242.71 243.92 1,314,975 +1.14(+0.47%)
Feb 18, 2021 240.33 243.92 238.92 242.78 988,227 +2.44(+1.02%)
Feb 17, 2021 240.22 241.94 237.35 240.34 945,320 -0.66(-0.28%)
Feb 16, 2021 242.39 243.59 240.06 241.01 1,185,338 +0.17(+0.07%)
Feb 12, 2021 237.33 243.41 237.33 240.84 1,252,228 +2.64(+1.11%)
Feb 11, 2021 235.71 239.40 234.95 238.20 1,280,709 +3.80(+1.62%)
Feb 10, 2021 235.77 236.63 232.11 234.40 1,582,719 -0.80(-0.34%)
Feb 09, 2021 234.58 236.83 230.89 235.19 1,457,357 +0.74(+0.32%)
Feb 08, 2021 240.28 241.25 232.83 234.45 2,223,678 +0.45(+0.19%)
Feb 05, 2021 236.64 238.18 230.98 234.00 3,426,617 -3.28(-1.38%)
Feb 04, 2021 242.05 245.88 227.16 237.28 6,797,686 -18.39(-7.19%)
Feb 03, 2021 254.07 258.75 253.38 255.68 1,152,919 +2.45(+0.97%)
Feb 02, 2021 250.50 255.34 249.59 253.23 1,148,255 +4.62(+1.86%)
Feb 01, 2021 248.38 250.77 245.31 248.60 1,471,766 +2.02(+0.82%)
Jan 29, 2021 252.47 254.83 246.01 246.58 1,577,970 -8.41(-3.30%)
Jan 28, 2021 252.97 257.89 249.57 254.99 1,063,277 +5.44(+2.18%)
Jan 27, 2021 254.15 254.16 246.50 249.56 1,216,013 -7.40(-2.88%)
Jan 26, 2021 258.78 260.49 256.92 256.96 1,041,322 -0.95(-0.37%)
Jan 25, 2021 261.84 262.19 255.51 257.91 1,222,165 -4.23(-1.61%)
Jan 22, 2021 260.09 265.62 259.74 262.15 855,951 +0.92(+0.35%)
Jan 21, 2021 264.83 265.67 260.44 261.23 993,707 -3.65(-1.38%)
Jan 20, 2021 265.59 266.93 264.57 264.88 749,166 +0.83(+0.32%)
Jan 19, 2021 268.00 268.05 262.24 264.05 1,480,125 -1.16(-0.44%)
Jan 15, 2021 263.24 266.56 260.37 265.21 2,064,798 +0.61(+0.23%)
Jan 14, 2021 268.87 269.81 264.34 264.60 1,198,821 -4.08(-1.52%)
Jan 13, 2021 262.37 270.26 262.37 268.68 1,740,471 +7.03(+2.69%)
Jan 12, 2021 261.71 262.44 259.05 261.65 1,187,237 -0.06(-0.02%)
Jan 11, 2021 263.04 264.64 260.57 261.71 812,733 -2.41(-0.91%)
Jan 08, 2021 264.69 266.06 260.07 264.12 1,330,337 +0.42(+0.16%)
Jan 07, 2021 267.65 268.52 262.37 263.71 1,241,855 -4.33(-1.61%)
Jan 06, 2021 261.59 271.07 261.33 268.03 2,037,832 +7.01(+2.68%)
Jan 05, 2021 247.96 262.04 247.96 261.03 2,036,401 +13.12(+5.29%)
Jan 04, 2021 254.56 255.56 246.96 247.91 1,391,407 -4.64(-1.84%)
Dec 31, 2020 252.55 252.55 252.55 661,355 +3.20(+1.28%)
Dec 30, 2020 248.32 251.10 247.80 249.35 664,640 +2.18(+0.88%)
Dec 29, 2020 249.42 252.36 245.93 247.17 844,960 +0.12(+0.05%)
Dec 28, 2020 249.74 250.73 246.87 247.05 685,544 +0.23(+0.09%)
Dec 24, 2020 244.74 246.83 243.86 246.82 247,449 +1.93(+0.79%)
Dec 23, 2020 244.70 247.40 243.74 244.89 913,815 +2.06(+0.85%)
Dec 22, 2020 242.83 243.45 240.62 242.83 1,390,101 -0.44(-0.18%)
Dec 21, 2020 244.08 245.19 239.71 243.27 1,508,036 -4.65(-1.88%)
Dec 18, 2020 246.15 248.76 244.04 247.93 2,832,298 +0.87(+0.35%)
Dec 17, 2020 249.09 249.66 246.96 247.05 1,022,033 -0.28(-0.11%)
Dec 16, 2020 248.39 249.33 245.95 247.33 1,255,596 -1.02(-0.41%)
Dec 15, 2020 248.43 250.25 246.56 248.35 1,812,429 +4.24(+1.74%)
Dec 14, 2020 247.50 248.65 244.04 244.11 972,219 -1.80(-0.73%)
Dec 11, 2020 245.21 247.08 244.39 245.91 817,366 -1.34(-0.54%)
Dec 10, 2020 247.62 248.54 245.30 247.26 1,157,935 -1.61(-0.65%)
Dec 09, 2020 247.77 249.82 246.37 248.87 1,128,586 +2.15(+0.87%)
Dec 08, 2020 247.42 248.38 245.67 246.71 1,477,214 -0.87(-0.35%)
Dec 07, 2020 252.46 254.26 246.65 247.59 1,211,321 -4.21(-1.67%)
Dec 04, 2020 245.59 251.88 243.40 251.80 1,725,515 +5.99(+2.44%)
Dec 03, 2020 252.37 253.12 244.73 245.81 2,213,128 -6.10(-2.42%)
Dec 02, 2020 259.09 259.84 251.90 251.91 1,492,326 -8.55(-3.28%)
Dec 01, 2020 262.14 263.06 256.87 260.46 1,369,512 +2.80(+1.09%)
Nov 30, 2020 255.70 257.68 253.67 257.67 1,427,375 +2.12(+0.83%)
Nov 27, 2020 256.63 257.51 254.38 255.54 733,542 -0.27(-0.10%)
Nov 25, 2020 260.91 263.26 255.02 255.81 1,280,628 -5.43(-2.08%)
Nov 24, 2020 255.70 263.41 254.10 261.24 2,089,111 +8.06(+3.18%)
Nov 23, 2020 250.89 254.48 249.17 253.18 1,378,278 +4.40(+1.77%)
Nov 20, 2020 248.29 249.40 244.09 248.78 1,199,087 +0.11(+0.04%)
Nov 19, 2020 245.35 250.76 242.63 248.67 1,456,861 +2.45(+0.99%)
Nov 18, 2020 245.42 250.27 244.68 246.23 2,205,821 +1.30(+0.53%)
Nov 17, 2020 243.37 245.28 241.20 244.93 2,412,190 -0.14(-0.06%)
Nov 16, 2020 246.12 248.08 241.72 245.07 2,392,946 +2.36(+0.97%)
Nov 13, 2020 246.53 247.94 241.22 242.70 2,776,416 -1.32(-0.54%)
Nov 12, 2020 255.60 257.51 242.46 244.03 5,272,029 -14.28(-5.53%)
Nov 11, 2020 273.18 276.08 254.93 258.31 5,144,624 -26.79(-9.40%)
Nov 10, 2020 289.81 290.26 284.69 285.11 1,391,312 -2.48(-0.86%)
Nov 09, 2020 292.96 301.59 287.44 287.59 1,371,732 +5.47(+1.94%)
Nov 06, 2020 279.09 283.09 277.90 282.12 810,408 +3.11(+1.11%)
Nov 05, 2020 271.57 281.92 271.40 279.01 931,106 +12.92(+4.86%)
Nov 04, 2020 266.71 268.47 261.81 266.08 1,004,780 +0.23(+0.09%)
Nov 03, 2020 266.71 269.23 263.95 265.85 915,780 +2.16(+0.82%)
Nov 02, 2020 258.20 264.53 256.71 263.69 750,369 +9.61(+3.78%)
Oct 30, 2020 252.87 255.75 249.88 254.08 899,560 -0.49(-0.19%)
Oct 29, 2020 250.93 257.22 249.51 254.57 778,041 +3.49(+1.39%)
Oct 28, 2020 254.78 257.22 250.87 251.08 982,692 -9.68(-3.71%)
Oct 27, 2020 264.10 265.21 260.64 260.76 585,617 -2.67(-1.01%)
Oct 26, 2020 266.68 267.90 260.33 263.43 691,705 -6.99(-2.58%)
Oct 23, 2020 271.32 271.89 268.79 270.42 519,144 +1.61(+0.60%)
Oct 22, 2020 269.07 270.54 265.83 268.81 595,152 -0.93(-0.34%)
Oct 21, 2020 270.45 274.12 269.60 269.74 467,243 -1.13(-0.42%)
Oct 20, 2020 271.81 273.53 270.51 270.87 582,205 +0.30(+0.11%)
Oct 19, 2020 275.90 276.49 269.70 270.56 1,003,348 -3.66(-1.34%)
Oct 16, 2020 273.81 276.27 272.38 274.22 1,520,576 +2.00(+0.74%)
Oct 15, 2020 273.04 273.79 270.74 272.22 1,146,240 -1.79(-0.65%)
Oct 14, 2020 275.93 277.38 273.83 274.01 1,060,535 -2.93(-1.06%)
Oct 13, 2020 278.17 282.21 276.30 276.95 868,534 -1.64(-0.59%)
Oct 12, 2020 279.50 280.40 277.66 278.58 767,574 +2.10(+0.76%)
Oct 09, 2020 278.04 279.12 275.23 276.49 1,046,551 +0.87(+0.31%)
Oct 08, 2020 278.71 280.24 275.10 275.62 810,479 -2.25(-0.81%)
Oct 07, 2020 276.58 280.29 275.65 277.88 702,067 +5.44(+2.00%)
Oct 06, 2020 277.34 279.83 272.18 272.44 1,542,297 -3.79(-1.37%)
Oct 05, 2020 274.36 280.23 272.43 276.23 1,187,126 +3.94(+1.45%)
Oct 02, 2020 267.95 274.53 266.92 272.29 1,119,829 +1.26(+0.47%)
Oct 01, 2020 275.07 277.54 270.02 271.03 1,431,533 -2.94(-1.07%)
Sep 30, 2020 270.11 275.31 269.55 273.97 1,253,222 +4.91(+1.83%)
Sep 29, 2020 269.76 271.73 267.18 269.06 658,753 +1.09(+0.41%)
Sep 28, 2020 269.29 270.84 267.47 267.96 810,631 +1.79(+0.67%)
Sep 25, 2020 262.09 267.07 260.94 266.17 618,836 +0.66(+0.25%)
Sep 24, 2020 261.41 267.22 260.24 265.51 868,715 +4.18(+1.60%)
Sep 23, 2020 268.10 268.76 260.57 261.34 966,657 -7.34(-2.73%)
Sep 22, 2020 267.96 268.94 265.01 268.68 733,609 +2.44(+0.92%)
Sep 21, 2020 266.77 266.99 260.61 266.24 832,873 -4.60(-1.70%)
Sep 18, 2020 274.49 277.70 269.95 270.84 1,256,787 -5.65(-2.04%)
Sep 17, 2020 273.49 277.28 272.09 276.49 807,885 -0.44(-0.16%)
Sep 16, 2020 278.58 280.87 276.78 276.93 884,685 -1.45(-0.52%)
Sep 15, 2020 280.06 281.94 278.30 278.38 765,297 +0.06(+0.02%)
Sep 14, 2020 277.95 280.90 275.84 278.31 667,358 +3.34(+1.22%)
Sep 11, 2020 272.67 276.63 272.02 274.97 683,385 +4.66(+1.72%)
Sep 10, 2020 277.15 280.21 269.27 270.31 1,290,297 -7.36(-2.65%)
Sep 09, 2020 273.01 280.93 272.80 277.67 1,119,903 +8.01(+2.97%)
Sep 08, 2020 270.00 273.13 267.35 269.66 1,211,677 -3.58(-1.31%)
Sep 04, 2020 273.68 275.33 266.49 273.24 1,502,093 +1.14(+0.42%)
Sep 03, 2020 281.98 282.86 268.19 272.10 1,442,408 -12.02(-4.23%)
Sep 02, 2020 276.96 284.50 276.34 284.12 1,416,130 +6.94(+2.50%)
Sep 01, 2020 266.44 277.58 266.15 277.18 1,170,547 +9.59(+3.58%)
Aug 31, 2020 270.42 274.18 267.43 267.59 657,353 -4.12(-1.52%)
Aug 28, 2020 268.62 272.03 268.41 271.71 549,045 +3.67(+1.37%)
Aug 27, 2020 270.01 270.24 267.40 268.04 465,827 -1.11(-0.41%)
Aug 26, 2020 264.08 270.58 263.58 269.15 631,346 +4.16(+1.57%)
Aug 25, 2020 264.77 266.56 263.55 264.99 530,097 +1.62(+0.62%)
Aug 24, 2020 265.14 265.29 262.94 263.37 509,042 +1.11(+0.42%)
Aug 21, 2020 261.35 262.76 258.97 262.26 637,294 +0.34(+0.13%)
Aug 20, 2020 260.10 262.21 259.56 261.92 470,069 -0.81(-0.31%)
Aug 19, 2020 264.80 264.80 262.24 262.73 527,345 +0.55(+0.21%)
Aug 18, 2020 266.03 266.88 261.80 262.18 834,374 -2.94(-1.11%)
Aug 17, 2020 267.15 268.55 264.69 265.12 924,096 -0.24(-0.09%)
Aug 14, 2020 264.07 267.40 263.40 265.36 1,110,869 +1.38(+0.52%)
Aug 13, 2020 260.28 264.14 260.18 263.97 828,148 +2.66(+1.02%)
Aug 12, 2020 260.03 263.10 258.75 261.31 824,993 +3.48(+1.35%)
Aug 11, 2020 258.30 260.66 257.14 257.83 1,056,133 +0.33(+0.13%)
Aug 10, 2020 257.08 258.00 255.36 257.50 1,070,895 -0.41(-0.16%)
Aug 07, 2020 259.41 259.41 255.63 257.91 941,033 -1.19(-0.46%)
Aug 06, 2020 259.72 260.92 257.33 259.10 1,412,966 -1.49(-0.57%)
Aug 05, 2020 257.42 263.73 257.35 260.60 1,822,513 +4.62(+1.80%)
Aug 04, 2020 253.00 257.24 251.38 255.98 2,255,662 +1.07(+0.42%)
Aug 03, 2020 263.76 264.27 254.84 254.91 1,890,577 -7.53(-2.87%)
Jul 31, 2020 261.51 262.54 257.33 262.44 1,688,531 +1.67(+0.64%)
Jul 30, 2020 261.88 263.15 259.28 260.77 1,138,301 -3.70(-1.40%)
Jul 29, 2020 264.80 268.02 264.08 264.47 1,235,520 -0.38(-0.14%)
Jul 28, 2020 269.63 269.84 264.73 264.85 846,885 -4.98(-1.85%)
Jul 27, 2020 268.86 272.01 267.59 269.83 1,176,582 +2.92(+1.09%)
Jul 24, 2020 267.32 268.59 264.93 266.91 1,162,093 -1.58(-0.59%)
Jul 23, 2020 265.01 274.51 265.01 268.50 1,440,268 -2.07(-0.77%)
Jul 22, 2020 265.91 271.27 265.21 270.57 896,202 +4.69(+1.76%)
Jul 21, 2020 266.44 267.96 265.44 265.88 1,155,325 -0.44(-0.16%)
Jul 20, 2020 268.69 270.92 263.69 266.32 1,133,263 -2.87(-1.06%)
Jul 17, 2020 264.61 270.44 263.34 269.18 2,142,337 +6.24(+2.37%)
Jul 16, 2020 259.28 263.69 258.89 262.95 2,459,910 +4.78(+1.85%)
Jul 15, 2020 258.88 261.22 257.37 258.17 1,449,464 +0.90(+0.35%)
Jul 14, 2020 250.87 257.78 249.98 257.27 2,173,794 +6.08(+2.42%)
Jul 13, 2020 252.77 257.01 250.45 251.19 1,289,754 +1.06(+0.42%)
Jul 10, 2020 249.42 250.72 247.06 250.13 1,039,222 +1.46(+0.59%)
Jul 09, 2020 248.14 249.05 243.49 248.67 1,642,991 +1.66(+0.67%)
Jul 08, 2020 243.91 253.49 243.53 247.02 3,050,520 +4.27(+1.76%)
Jul 07, 2020 230.59 242.88 230.43 242.75 2,930,083 +14.85(+6.52%)
Jul 06, 2020 229.20 229.79 224.19 227.90 1,235,896 +1.36(+0.60%)
Jul 02, 2020 224.47 226.85 224.25 226.53 1,455,893 +3.36(+1.51%)
Jul 01, 2020 221.48 224.18 219.16 223.18 1,145,814 +2.10(+0.95%)
Jun 30, 2020 216.22 222.53 216.08 221.08 1,686,867 +3.84(+1.77%)
Jun 29, 2020 217.24 218.44 214.68 217.24 1,091,016 +2.36(+1.10%)
Jun 26, 2020 215.38 216.71 213.44 214.88 1,366,032 -1.17(-0.54%)
Jun 25, 2020 212.08 216.37 210.07 216.05 945,064 +3.79(+1.78%)
Jun 24, 2020 215.76 217.59 209.40 212.26 1,279,009 -5.42(-2.49%)
Jun 23, 2020 217.95 218.80 215.33 217.68 1,071,931 +2.39(+1.11%)
Jun 22, 2020 214.05 216.34 212.68 215.29 732,829 +0.87(+0.41%)
Jun 19, 2020 220.28 220.28 214.31 214.42 1,521,011 -2.37(-1.09%)
Jun 18, 2020 216.29 218.11 215.08 216.79 745,119 +0.60(+0.28%)
Jun 17, 2020 218.63 219.00 215.55 216.19 564,453 -0.54(-0.25%)
Jun 16, 2020 219.62 220.97 215.42 216.72 1,059,575 +0.94(+0.43%)
Jun 15, 2020 209.40 217.05 208.65 215.78 779,063 +1.79(+0.84%)
Jun 12, 2020 217.49 218.52 209.98 213.99 938,330 +1.78(+0.84%)
Jun 11, 2020 221.59 222.58 211.80 212.21 1,504,864 -13.46(-5.96%)
Jun 10, 2020 229.39 229.92 225.33 225.66 687,478 -2.74(-1.20%)
Jun 09, 2020 225.23 228.79 223.81 228.40 1,114,196 +1.17(+0.52%)
Jun 08, 2020 224.82 227.45 223.96 227.23 976,865 +0.91(+0.40%)
Jun 05, 2020 227.46 227.92 225.27 226.32 1,365,263 +4.20(+1.89%)
Jun 04, 2020 225.20 226.54 221.34 222.12 1,329,353 -4.09(-1.81%)
Jun 03, 2020 224.84 228.17 223.41 226.21 932,617 +2.88(+1.29%)
Jun 02, 2020 220.82 223.45 220.16 223.33 1,025,485 +2.46(+1.11%)
Jun 01, 2020 220.43 222.70 217.99 220.87 781,711 +0.86(+0.39%)
May 29, 2020 219.69 221.21 218.10 220.01 1,363,945 +0.88(+0.40%)
May 28, 2020 217.68 221.11 215.47 219.13 1,023,308 +5.03(+2.35%)
May 27, 2020 218.74 219.10 211.59 214.10 1,126,557 -2.40(-1.11%)
May 26, 2020 217.54 218.98 215.99 216.50 1,145,754 +3.14(+1.47%)
May 22, 2020 213.46 214.76 212.29 213.36 851,340 -1.08(-0.51%)
May 21, 2020 217.58 218.74 214.12 214.45 808,595 -3.88(-1.78%)
May 20, 2020 218.20 220.57 217.17 218.32 858,576 +3.43(+1.60%)
May 19, 2020 216.40 217.80 214.67 214.89 791,225 -2.66(-1.22%)
May 18, 2020 214.80 219.71 214.73 217.55 1,273,298 +9.93(+4.78%)
May 15, 2020 204.60 207.69 202.59 207.62 1,582,958 +2.20(+1.07%)
May 14, 2020 201.85 205.55 199.86 205.41 1,053,233 -0.20(-0.10%)
May 13, 2020 209.27 212.00 203.29 205.62 1,239,424 -4.02(-1.92%)
May 12, 2020 211.81 213.18 209.46 209.64 1,167,316 -2.19(-1.04%)
May 11, 2020 208.49 212.62 207.48 211.83 936,119 -0.74(-0.35%)
May 08, 2020 210.39 212.64 208.66 212.57 888,135 +6.08(+2.95%)
May 07, 2020 205.90 207.97 203.18 206.49 836,626 +3.11(+1.53%)
May 06, 2020 203.69 206.22 202.97 203.38 1,443,639 -0.84(-0.41%)
May 05, 2020 204.85 207.41 203.51 204.21 1,215,175 +0.86(+0.43%)
May 04, 2020 201.71 204.40 199.86 203.35 1,477,506 +1.00(+0.49%)
May 01, 2020 200.65 202.94 199.27 202.35 908,454 -3.03(-1.48%)
Apr 30, 2020 205.68 208.04 204.08 205.38 1,410,295 -4.63(-2.21%)
Apr 29, 2020 205.74 211.11 204.89 210.01 1,453,988 +6.42(+3.15%)
Apr 28, 2020 205.23 206.85 201.31 203.59 1,200,898 +1.24(+0.61%)
Apr 27, 2020 197.07 202.53 196.21 202.36 1,311,765 +4.99(+2.53%)
Apr 24, 2020 194.20 197.87 193.22 197.37 891,759 +5.02(+2.61%)
Apr 23, 2020 198.68 200.11 190.89 192.35 1,223,435 -2.89(-1.48%)
Apr 22, 2020 194.52 196.10 191.90 195.24 1,447,760 +6.42(+3.40%)
Apr 21, 2020 191.16 191.30 187.01 188.82 1,645,904 -6.35(-3.26%)
Apr 20, 2020 199.83 201.37 194.13 195.17 879,235 -6.49(-3.22%)
Apr 17, 2020 197.99 203.79 195.39 201.66 1,928,283 +7.85(+4.05%)
Apr 16, 2020 195.24 195.99 192.60 193.82 1,070,271 -0.86(-0.44%)
Apr 15, 2020 199.63 199.63 193.04 194.67 1,144,892 -6.35(-3.16%)
Apr 14, 2020 201.79 204.19 198.92 201.02 1,060,308 +4.19(+2.13%)
Apr 13, 2020 198.66 200.29 194.39 196.83 1,204,579 -2.85(-1.43%)
Apr 09, 2020 195.86 202.67 195.86 199.68 1,915,542 +3.24(+1.65%)
Apr 08, 2020 185.25 198.09 183.06 196.44 1,981,431 +12.50(+6.80%)
Apr 07, 2020 180.82 187.31 180.50 183.94 1,519,875 +7.44(+4.21%)
Apr 06, 2020 177.19 180.45 173.54 176.50 2,296,031 +6.61(+3.89%)
Apr 03, 2020 176.07 177.53 168.66 169.89 2,134,775 -7.19(-4.06%)
Apr 02, 2020 170.83 181.40 169.75 177.08 2,156,628 +4.75(+2.76%)
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.