Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 269.91 278.31 269.20 277.98 1,537,001 +8.94(+3.32%)
Mar 30, 2023 267.68 269.67 266.49 269.04 840,717 +3.26(+1.23%)
Mar 29, 2023 265.75 266.67 264.50 265.78 780,720 +2.68(+1.02%)
Mar 28, 2023 259.82 264.35 259.31 263.09 772,883 +3.22(+1.24%)
Mar 27, 2023 260.71 263.64 258.10 259.87 1,121,633 +2.42(+0.94%)
Mar 24, 2023 255.29 258.33 253.81 257.45 1,382,331 +0.70(+0.27%)
Mar 23, 2023 265.18 265.85 255.75 256.75 2,081,366 -8.10(-3.06%)
Mar 22, 2023 268.78 270.07 264.63 264.84 1,063,906 -3.32(-1.24%)
Mar 21, 2023 271.58 272.40 264.88 268.16 1,005,435 -0.38(-0.14%)
Mar 20, 2023 265.91 269.75 265.16 268.55 756,268 +4.30(+1.63%)
Mar 17, 2023 269.58 269.58 263.38 264.25 1,607,022 -4.72(-1.76%)
Mar 16, 2023 264.88 270.47 264.88 268.97 937,482 +2.51(+0.94%)
Mar 15, 2023 270.28 271.12 263.73 266.46 1,344,550 -8.52(-3.10%)
Mar 14, 2023 273.77 278.91 272.23 274.98 1,886,567 +4.72(+1.75%)
Mar 13, 2023 271.22 274.59 269.63 270.26 1,019,615 -0.27(-0.10%)
Mar 10, 2023 273.33 275.38 269.31 270.53 895,176 -2.70(-0.99%)
Mar 09, 2023 280.08 280.67 271.97 273.23 786,715 -5.73(-2.05%)
Mar 08, 2023 280.65 280.79 277.16 278.96 723,192 -1.30(-0.46%)
Mar 07, 2023 283.02 284.31 278.69 280.26 928,746 -1.66(-0.59%)
Mar 06, 2023 281.53 283.79 281.31 281.93 656,164 -1.60(-0.56%)
Mar 03, 2023 281.90 283.64 279.62 283.52 965,961 +2.65(+0.94%)
Mar 02, 2023 276.60 282.36 275.65 280.88 1,164,495 +3.61(+1.30%)
Mar 01, 2023 274.18 280.44 273.82 277.27 1,079,313 +2.21(+0.80%)
Feb 28, 2023 274.12 276.12 274.02 275.06 1,079,454 +0.54(+0.20%)
Feb 27, 2023 271.65 276.67 271.65 274.52 1,058,356 +4.27(+1.58%)
Feb 24, 2023 265.24 271.51 264.50 270.25 1,567,838 +1.21(+0.45%)
Feb 23, 2023 268.51 269.99 263.46 269.04 1,432,012 +1.38(+0.51%)
Feb 22, 2023 268.33 269.45 263.64 267.66 1,194,222 +0.75(+0.28%)
Feb 21, 2023 268.87 269.45 266.00 266.91 915,920 -2.12(-0.79%)
Feb 17, 2023 268.62 270.10 266.91 269.03 1,186,348 -0.98(-0.36%)
Feb 16, 2023 269.72 273.41 268.73 270.01 676,638 -3.59(-1.31%)
Feb 15, 2023 269.31 274.66 267.42 273.60 2,727,645 +2.86(+1.05%)
Feb 14, 2023 275.30 275.67 268.15 270.74 1,756,196 -5.01(-1.82%)
Feb 13, 2023 277.69 278.29 274.86 275.75 725,724 -1.08(-0.39%)
Feb 10, 2023 275.36 277.99 272.79 276.83 893,607 +0.89(+0.32%)
Feb 09, 2023 278.84 279.23 275.21 275.93 982,977 -0.34(-0.12%)
Feb 08, 2023 273.59 279.92 273.59 276.27 1,403,366 +2.09(+0.76%)
Feb 07, 2023 270.95 274.87 269.84 274.18 1,381,994 +1.96(+0.72%)
Feb 06, 2023 273.17 275.61 269.47 272.22 1,309,891 -1.91(-0.70%)
Feb 03, 2023 280.84 282.28 272.42 274.13 2,990,616 -10.08(-3.55%)
Feb 02, 2023 284.08 287.91 277.52 284.21 3,107,022 -21.76(-7.11%)
Feb 01, 2023 306.92 308.18 302.38 305.98 1,411,813 -2.29(-0.74%)
Jan 31, 2023 302.89 308.64 302.17 308.27 1,987,264 +6.36(+2.11%)
Jan 30, 2023 301.58 305.99 301.40 301.91 879,630 -0.24(-0.08%)
Jan 27, 2023 302.06 304.32 300.09 302.15 911,429 -2.37(-0.78%)
Jan 26, 2023 299.55 304.79 298.16 304.52 762,714 +4.38(+1.46%)
Jan 25, 2023 297.17 301.19 296.56 300.13 735,341 -1.24(-0.41%)
Jan 24, 2023 296.59 301.99 295.19 301.37 774,577 +4.44(+1.50%)
Jan 23, 2023 292.26 297.74 291.17 296.93 916,719 +4.15(+1.42%)
Jan 20, 2023 289.74 292.95 286.96 292.77 1,245,515 +4.34(+1.50%)
Jan 19, 2023 291.03 291.80 286.80 288.44 924,299 -2.89(-0.99%)
Jan 18, 2023 296.48 296.48 290.51 291.32 824,663 -3.36(-1.14%)
Jan 17, 2023 300.08 300.08 294.32 294.68 1,302,612 -4.83(-1.61%)
Jan 13, 2023 296.10 300.00 295.34 299.51 819,236 +1.14(+0.38%)
Jan 12, 2023 300.82 302.02 297.10 298.36 1,242,266 -2.46(-0.82%)
Jan 11, 2023 303.11 304.50 300.24 300.82 868,326 +0.10(+0.03%)
Jan 10, 2023 298.14 300.88 296.38 300.73 632,547 +0.96(+0.32%)
Jan 09, 2023 298.05 302.46 294.34 299.77 1,493,589 +1.43(+0.48%)
Jan 06, 2023 293.51 299.76 291.45 298.33 908,095 +8.04(+2.77%)
Jan 05, 2023 291.08 293.05 288.84 290.29 1,783,634 -4.59(-1.56%)
Jan 04, 2023 294.25 296.63 292.39 294.88 1,004,346 +0.02(+0.01%)
Jan 03, 2023 298.22 299.87 292.29 294.86 1,060,839 -1.62(-0.55%)
Dec 30, 2022 296.61 297.67 293.04 296.49 556,022 -1.47(-0.49%)
Dec 29, 2022 297.57 299.13 296.80 297.96 589,906 +1.69(+0.57%)
Dec 28, 2022 299.00 300.21 295.92 296.26 459,596 -2.45(-0.82%)
Dec 27, 2022 299.74 300.63 298.06 298.71 2,344,293 +0.15(+0.05%)
Dec 23, 2022 298.43 299.10 296.48 298.56 568,756 -0.54(-0.18%)
Dec 22, 2022 298.92 299.25 294.35 299.10 996,570 -1.81(-0.60%)
Dec 21, 2022 300.90 303.45 299.96 300.90 899,496 +1.87(+0.62%)
Dec 20, 2022 300.75 301.28 297.39 299.04 814,230 -1.13(-0.38%)
Dec 19, 2022 301.12 303.35 298.39 300.17 873,049 -2.58(-0.85%)
Dec 16, 2022 302.61 303.89 298.28 302.75 2,535,340 +0.17(+0.06%)
Dec 15, 2022 305.71 306.56 300.69 302.58 1,060,632 -8.50(-2.73%)
Dec 14, 2022 310.64 313.76 307.97 311.08 1,245,505 -0.12(-0.04%)
Dec 13, 2022 313.67 314.37 307.91 311.20 1,123,989 +5.49(+1.80%)
Dec 12, 2022 299.54 306.35 299.54 305.71 1,215,512 +4.88(+1.62%)
Dec 09, 2022 305.93 306.61 300.03 300.83 1,201,897 -5.22(-1.70%)
Dec 08, 2022 303.15 307.09 303.02 306.04 1,106,958 +4.10(+1.36%)
Dec 07, 2022 299.06 302.13 298.52 301.95 1,181,760 +3.33(+1.12%)
Dec 06, 2022 300.21 301.66 296.48 298.62 1,354,246 -2.75(-0.91%)
Dec 05, 2022 302.10 304.26 299.82 301.36 1,246,138 -3.32(-1.09%)
Dec 02, 2022 297.21 306.77 296.61 304.68 1,373,484 +6.12(+2.05%)
Dec 01, 2022 296.94 299.52 295.42 298.56 1,040,286 +1.80(+0.61%)
Nov 30, 2022 287.98 296.98 285.87 296.76 1,986,375 +7.63(+2.64%)
Nov 29, 2022 291.66 292.95 287.97 289.13 997,647 -2.18(-0.75%)
Nov 28, 2022 294.43 296.02 290.23 291.31 974,138 -5.22(-1.76%)
Nov 25, 2022 295.38 297.69 294.42 296.52 313,185 +1.68(+0.57%)
Nov 23, 2022 295.65 296.97 292.68 294.84 1,202,723 -0.97(-0.33%)
Nov 22, 2022 285.13 296.20 284.33 295.81 1,476,529 +12.20(+4.30%)
Nov 21, 2022 281.85 284.71 281.47 283.61 768,466 -0.07(-0.02%)
Nov 18, 2022 283.21 284.15 280.88 283.67 1,388,175 +3.04(+1.08%)
Nov 17, 2022 278.79 280.76 277.61 280.63 753,918 -1.74(-0.62%)
Nov 16, 2022 281.82 284.25 280.63 282.37 843,899 +0.56(+0.20%)
Nov 15, 2022 283.61 285.04 278.96 281.82 984,714 -0.33(-0.12%)
Nov 14, 2022 275.56 284.90 275.56 282.15 1,817,190 +6.15(+2.23%)
Nov 11, 2022 278.11 279.82 275.40 276.00 1,157,500 -1.08(-0.39%)
Nov 10, 2022 277.21 277.33 273.23 277.08 1,111,859 +9.05(+3.38%)
Nov 09, 2022 270.67 273.10 267.72 268.03 1,150,545 -2.75(-1.01%)
Nov 08, 2022 266.91 272.48 265.77 270.77 1,469,734 +5.14(+1.93%)
Nov 07, 2022 265.82 267.97 263.92 265.64 1,429,538 +1.50(+0.57%)
Nov 04, 2022 257.62 264.53 255.29 264.13 2,130,031 +11.52(+4.56%)
Nov 03, 2022 238.00 254.74 236.46 252.62 2,638,533 +18.04(+7.69%)
Nov 02, 2022 241.92 234.24 234.58 1,537,973 -6.65(-2.76%)
Nov 01, 2022 242.01 243.77 239.17 241.23 912,028 +1.65(+0.69%)
Oct 31, 2022 241.58 243.03 238.33 239.58 1,402,792 -3.87(-1.59%)
Oct 28, 2022 238.30 244.38 237.39 243.45 962,565 +5.15(+2.16%)
Oct 27, 2022 241.06 241.78 237.89 238.30 1,031,648 -2.83(-1.17%)
Oct 26, 2022 241.83 243.83 240.60 241.13 1,298,305 +0.44(+0.18%)
Oct 25, 2022 234.48 240.69 232.91 240.69 1,411,910 +7.31(+3.13%)
Oct 24, 2022 232.88 235.29 231.43 233.38 1,837,367 +2.52(+1.09%)
Oct 21, 2022 227.89 231.81 225.51 230.87 1,209,400 +2.84(+1.25%)
Oct 20, 2022 231.23 232.98 227.65 228.03 748,537 -3.00(-1.30%)
Oct 19, 2022 231.23 233.66 229.59 231.02 742,246 -0.88(-0.38%)
Oct 18, 2022 234.20 234.63 230.12 231.90 860,106 +4.79(+2.11%)
Oct 17, 2022 226.97 229.09 226.04 227.11 761,364 +4.62(+2.08%)
Oct 14, 2022 229.01 230.43 222.13 222.49 743,322 -5.22(-2.29%)
Oct 13, 2022 216.19 228.73 215.05 227.71 939,433 +8.30(+3.78%)
Oct 12, 2022 221.91 223.87 219.27 219.41 934,256 -1.81(-0.82%)
Oct 11, 2022 221.89 223.55 219.86 221.22 645,989 -1.18(-0.53%)
Oct 10, 2022 223.12 224.47 221.23 222.40 782,490 +0.66(+0.30%)
Oct 07, 2022 225.71 226.71 220.07 221.74 1,094,163 -6.54(-2.87%)
Oct 06, 2022 230.75 232.27 227.61 228.28 1,008,993 -4.03(-1.73%)
Oct 05, 2022 235.05 235.70 232.18 232.31 1,147,336 -4.94(-2.08%)
Oct 04, 2022 231.01 238.06 230.39 237.25 1,394,760 +9.21(+4.04%)
Oct 03, 2022 224.76 229.84 223.21 228.03 1,073,862 +5.36(+2.41%)
Sep 30, 2022 221.40 225.54 220.54 222.68 1,589,261 +2.48(+1.13%)
Sep 29, 2022 221.20 222.23 217.78 220.20 1,172,818 -3.05(-1.37%)
Sep 28, 2022 220.72 224.69 219.41 223.25 998,256 +4.00(+1.82%)
Sep 27, 2022 222.59 224.10 216.97 219.25 1,154,776 -0.70(-0.32%)
Sep 26, 2022 223.55 224.64 219.04 219.95 1,233,187 -5.29(-2.35%)
Sep 23, 2022 224.03 225.47 221.77 225.24 1,194,610 -1.38(-0.61%)
Sep 22, 2022 229.86 230.31 226.54 226.62 923,717 -2.79(-1.22%)
Sep 21, 2022 234.18 235.66 229.36 229.41 603,428 -3.26(-1.40%)
Sep 20, 2022 234.14 234.67 231.20 232.67 637,716 -4.27(-1.80%)
Sep 19, 2022 232.59 237.20 232.56 236.94 752,476 +1.92(+0.82%)
Sep 16, 2022 235.71 235.81 231.91 235.02 1,576,323 -1.05(-0.45%)
Sep 15, 2022 242.13 242.31 235.80 236.07 743,940 -6.38(-2.63%)
Sep 14, 2022 242.78 243.38 240.03 242.45 726,288 -0.86(-0.35%)
Sep 13, 2022 245.13 247.40 242.80 243.31 874,998 -7.05(-2.82%)
Sep 12, 2022 246.09 250.84 245.26 250.35 923,075 +6.20(+2.54%)
Sep 09, 2022 242.64 244.51 241.70 244.15 741,798 +2.98(+1.24%)
Sep 08, 2022 238.62 241.56 237.59 241.17 578,339 +0.05(+0.02%)
Sep 07, 2022 234.15 241.38 233.89 241.12 1,091,464 +7.23(+3.09%)
Sep 06, 2022 235.69 235.90 232.48 233.89 1,241,162 -0.34(-0.15%)
Sep 02, 2022 240.93 241.29 233.57 234.23 1,380,597 -3.30(-1.39%)
Sep 01, 2022 238.01 238.85 236.10 237.53 966,334 -2.33(-0.97%)
Aug 31, 2022 244.63 244.80 239.76 239.86 1,226,157 -3.23(-1.33%)
Aug 30, 2022 249.22 249.22 242.80 243.09 909,864 -4.61(-1.86%)
Aug 29, 2022 247.02 249.89 246.41 247.69 669,094 -1.45(-0.58%)
Aug 26, 2022 253.97 254.61 249.03 249.15 1,119,948 -4.14(-1.64%)
Aug 25, 2022 250.76 253.38 249.08 253.29 652,150 +3.68(+1.47%)
Aug 24, 2022 248.73 250.68 247.82 249.61 598,114 +1.33(+0.54%)
Aug 23, 2022 246.52 249.28 246.42 248.28 852,975 +0.39(+0.16%)
Aug 22, 2022 247.32 248.70 246.35 247.89 709,338 -2.65(-1.06%)
Aug 19, 2022 253.68 254.25 249.30 250.54 981,817 -3.71(-1.46%)
Aug 18, 2022 255.45 255.54 253.63 254.25 765,148 -0.38(-0.15%)
Aug 17, 2022 256.89 258.60 253.51 254.63 1,231,373 -5.26(-2.03%)
Aug 16, 2022 258.62 260.93 258.16 259.89 925,231 -0.54(-0.21%)
Aug 15, 2022 257.37 261.18 256.68 260.44 1,173,919 +3.07(+1.19%)
Aug 12, 2022 253.55 258.15 252.30 257.37 940,870 +5.77(+2.29%)
Aug 11, 2022 253.87 254.91 250.98 251.60 872,918 -0.78(-0.31%)
Aug 10, 2022 252.61 254.81 251.80 252.38 882,588 +6.53(+2.65%)
Aug 09, 2022 248.70 248.80 245.46 245.85 869,673 -2.86(-1.15%)
Aug 08, 2022 250.83 253.16 248.55 248.71 1,218,974 -0.83(-0.33%)
Aug 05, 2022 243.91 249.82 243.38 249.54 1,480,197 +4.67(+1.91%)
Aug 04, 2022 235.72 247.19 235.72 244.87 1,879,567 +11.42(+4.89%)
Aug 03, 2022 233.11 233.99 230.42 233.45 1,474,646 +1.51(+0.65%)
Aug 02, 2022 233.48 234.60 228.43 231.94 1,080,764 -2.97(-1.27%)
Aug 01, 2022 234.68 235.48 232.40 234.92 1,131,973 -0.93(-0.39%)
Jul 29, 2022 233.59 237.23 233.59 235.85 1,088,662 +3.80(+1.64%)
Jul 28, 2022 227.47 232.15 226.83 232.05 834,484 +6.02(+2.67%)
Jul 27, 2022 222.93 226.93 220.88 226.02 824,363 +3.10(+1.39%)
Jul 26, 2022 222.13 223.69 221.43 222.93 686,362 -0.55(-0.25%)
Jul 25, 2022 223.65 223.84 222.04 223.48 611,579 +0.62(+0.28%)
Jul 22, 2022 223.94 224.25 222.13 222.86 568,637 -0.03(-0.01%)
Jul 21, 2022 220.62 223.03 219.66 222.89 898,370 +2.81(+1.28%)
Jul 20, 2022 218.25 220.60 217.37 220.07 962,943 +1.55(+0.71%)
Jul 19, 2022 214.79 218.54 213.74 218.53 1,321,417 +6.12(+2.88%)
Jul 18, 2022 215.44 216.99 211.68 212.41 1,131,259 -1.56(-0.73%)
Jul 15, 2022 214.40 215.14 212.68 213.97 1,520,721 +3.06(+1.45%)
Jul 14, 2022 213.78 214.09 207.96 210.91 2,167,724 -5.71(-2.64%)
Jul 13, 2022 216.94 218.74 215.12 216.62 938,544 -3.74(-1.70%)
Jul 12, 2022 222.97 223.44 218.38 220.36 2,255,960 -2.05(-0.92%)
Jul 11, 2022 219.79 223.61 218.75 222.41 843,487 +1.79(+0.81%)
Jul 08, 2022 223.18 223.99 219.85 220.63 1,104,649 -3.43(-1.53%)
Jul 07, 2022 225.76 227.86 222.40 224.06 1,070,009 -1.33(-0.59%)
Jul 06, 2022 228.28 228.28 222.64 225.39 1,469,441 -2.61(-1.15%)
Jul 05, 2022 226.13 228.01 224.54 228.00 1,297,403 -2.64(-1.15%)
Jul 01, 2022 227.02 230.68 225.80 230.64 1,076,784 +2.16(+0.94%)
Jun 30, 2022 225.79 229.94 222.16 228.48 1,262,337 -0.98(-0.43%)
Jun 29, 2022 228.52 230.35 226.61 229.46 841,681 +0.58(+0.26%)
Jun 28, 2022 232.07 234.53 228.32 228.88 825,134 -3.46(-1.49%)
Jun 27, 2022 237.29 238.49 231.87 232.34 970,841 -5.57(-2.34%)
Jun 24, 2022 231.11 238.40 230.24 237.91 1,620,469 +9.46(+4.14%)
Jun 23, 2022 226.95 229.13 225.10 228.45 1,247,516 +1.00(+0.44%)
Jun 22, 2022 223.09 228.27 222.02 227.45 1,010,186 -0.01(-0.00%)
Jun 21, 2022 225.00 227.80 224.17 227.46 1,215,771 +4.76(+2.14%)
Jun 17, 2022 222.80 224.59 217.55 222.71 2,253,687 +0.82(+0.37%)
Jun 16, 2022 221.42 223.37 218.59 221.88 1,075,074 -3.95(-1.75%)
Jun 15, 2022 227.94 230.67 222.84 225.84 1,150,499 +0.07(+0.03%)
Jun 14, 2022 228.40 230.00 224.19 225.77 1,163,330 -3.28(-1.43%)
Jun 13, 2022 230.45 231.09 226.40 229.05 1,711,627 -5.20(-2.22%)
Jun 10, 2022 235.08 237.81 232.76 234.25 1,678,386 -5.12(-2.14%)
Jun 09, 2022 235.95 242.71 235.62 239.36 1,530,658 +1.17(+0.49%)
Jun 08, 2022 244.05 247.34 238.06 238.19 1,745,431 -7.94(-3.22%)
Jun 07, 2022 242.01 246.44 240.50 246.13 1,459,661 +3.15(+1.30%)
Jun 06, 2022 240.66 244.44 240.01 242.98 1,217,637 +4.89(+2.05%)
Jun 03, 2022 236.00 240.01 236.00 238.09 991,506 -0.55(-0.23%)
Jun 02, 2022 232.41 238.82 232.22 238.64 997,785 +8.81(+3.84%)
Jun 01, 2022 233.52 234.28 227.80 229.82 989,887 -2.50(-1.08%)
May 31, 2022 233.74 235.99 231.86 232.32 1,485,727 -4.24(-1.79%)
May 27, 2022 232.12 236.56 230.75 236.56 1,014,268 +7.70(+3.36%)
May 26, 2022 223.37 229.73 223.37 228.86 917,720 +5.73(+2.57%)
May 25, 2022 225.74 226.06 220.81 223.13 937,058 -0.38(-0.17%)
May 24, 2022 225.43 225.58 220.33 223.51 773,392 -1.07(-0.47%)
May 23, 2022 226.72 227.46 221.97 224.57 792,122 +0.34(+0.15%)
May 20, 2022 224.02 224.38 218.14 224.23 1,094,100 +3.18(+1.44%)
May 19, 2022 219.66 223.49 218.66 221.05 768,343 -0.24(-0.11%)
May 18, 2022 223.73 224.15 220.26 221.29 926,427 -4.82(-2.13%)
May 17, 2022 224.85 226.45 220.51 226.11 946,679 +6.29(+2.86%)
May 16, 2022 219.84 221.45 216.49 219.83 933,337 -0.75(-0.34%)
May 13, 2022 219.81 221.78 218.08 220.57 701,228 +2.17(+0.99%)
May 12, 2022 215.46 221.45 214.60 218.40 1,474,362 -1.40(-0.64%)
May 11, 2022 216.99 222.65 215.56 219.80 1,351,849 +2.09(+0.96%)
May 10, 2022 221.52 223.51 212.62 217.71 1,594,095 -2.40(-1.09%)
May 09, 2022 218.84 223.23 218.05 220.11 1,348,526 -2.45(-1.10%)
May 06, 2022 222.60 224.12 217.25 222.56 1,370,900 -0.15(-0.07%)
May 05, 2022 233.64 239.72 220.67 222.71 1,533,094 -10.86(-4.65%)
May 04, 2022 224.76 233.58 224.76 233.58 1,210,806 +7.92(+3.51%)
May 03, 2022 222.17 226.83 221.96 225.66 1,089,770 +3.49(+1.57%)
May 02, 2022 222.37 224.76 217.94 222.17 1,030,316 +1.25(+0.57%)
Apr 29, 2022 226.79 228.00 220.16 220.91 2,005,223 -6.05(-2.67%)
Apr 28, 2022 226.35 228.46 221.63 226.96 1,606,739 +2.10(+0.94%)
Apr 27, 2022 223.13 227.86 223.13 224.86 1,145,322 +2.47(+1.11%)
Apr 26, 2022 228.75 230.49 222.00 222.38 1,047,393 -6.73(-2.94%)
Apr 25, 2022 228.60 230.60 224.36 229.11 1,274,281 -0.15(-0.07%)
Apr 22, 2022 235.88 235.95 228.90 229.26 1,275,459 -7.76(-3.27%)
Apr 21, 2022 237.20 240.09 235.94 237.02 1,342,517 +2.26(+0.96%)
Apr 20, 2022 235.97 237.63 232.44 234.76 1,498,291 -0.78(-0.33%)
Apr 19, 2022 232.31 236.46 231.60 235.54 1,226,287 +3.37(+1.45%)
Apr 18, 2022 231.87 232.96 228.80 232.17 1,677,663 -0.79(-0.34%)
Apr 14, 2022 236.12 237.61 232.66 232.96 1,280,214 -2.91(-1.23%)
Apr 13, 2022 234.25 235.95 232.35 235.87 772,725 +2.02(+0.86%)
Apr 12, 2022 236.55 238.91 233.45 233.85 1,502,295 -1.94(-0.82%)
Apr 11, 2022 237.08 238.06 235.54 235.79 1,060,048 -1.29(-0.55%)
Apr 08, 2022 237.83 240.00 236.68 237.08 959,747 -0.16(-0.07%)
Apr 07, 2022 235.60 237.90 234.49 237.24 1,125,973 +1.20(+0.51%)
Apr 06, 2022 235.95 237.30 232.89 236.04 1,165,569 -1.49(-0.63%)
Apr 05, 2022 237.49 239.47 236.98 237.53 1,200,185 -0.91(-0.38%)
Apr 04, 2022 235.93 238.88 233.16 238.45 1,296,975 +3.45(+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.