Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L'Air Liquide Sa (OP: AIQUF )

195.04 -0.41 (-0.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Aug 31, 2022 126.58 126.88 125.22 125.28 725 -3.05(-2.38%)
Aug 30, 2022 128.85 128.85 126.78 128.33 2,234 +0.58(+0.45%)
Aug 29, 2022 127.82 129.02 127.11 127.75 1,663 -0.57(-0.44%)
Aug 26, 2022 132.22 132.45 128.32 128.32 876 -2.66(-2.03%)
Aug 25, 2022 131.62 132.08 130.71 130.98 351 -0.16(-0.12%)
Aug 24, 2022 130.47 132.45 130.47 131.14 411 +0.94(+0.72%)
Aug 23, 2022 130.62 131.23 129.69 130.20 290 -1.35(-1.03%)
Aug 22, 2022 131.75 133.12 130.48 131.55 8,698 -5.05(-3.70%)
Aug 19, 2022 138.44 138.44 136.60 136.60 1,543 -0.68(-0.50%)
Aug 18, 2022 137.94 138.98 137.12 137.28 568 -0.56(-0.41%)
Aug 17, 2022 136.87 138.94 136.66 137.84 2,170 +0.32(+0.23%)
Aug 16, 2022 138.28 139.39 137.15 137.52 442 -3.24(-2.30%)
Aug 15, 2022 140.18 140.76 139.37 140.76 1,191 +1.35(+0.97%)
Aug 12, 2022 138.37 140.14 138.37 139.41 519 +0.91(+0.66%)
Aug 11, 2022 140.14 140.14 138.50 138.50 1,185 -0.75(-0.54%)
Aug 10, 2022 138.50 140.18 138.50 139.25 367 +3.18(+2.33%)
Aug 09, 2022 136.82 137.50 136.07 136.07 344 -1.27(-0.92%)
Aug 08, 2022 138.45 138.61 136.37 137.34 3,055 +2.38(+1.76%)
Aug 05, 2022 133.71 136.18 133.71 134.96 2,427 -2.28(-1.66%)
Aug 04, 2022 136.45 137.63 135.01 137.24 807 +3.13(+2.33%)
Aug 03, 2022 134.01 135.67 133.73 134.11 734 +0.41(+0.31%)
Aug 02, 2022 134.41 136.02 133.70 133.70 1,156 -2.55(-1.87%)
Aug 01, 2022 137.66 137.66 134.86 136.25 1,886 -0.30(-0.22%)
Jul 29, 2022 136.44 137.70 135.50 136.55 1,430 +0.81(+0.60%)
Jul 28, 2022 133.96 136.48 132.95 135.74 1,145 +3.80(+2.88%)
Jul 27, 2022 130.00 132.94 130.00 131.94 1,136 +0.99(+0.76%)
Jul 26, 2022 129.97 131.57 129.86 130.95 5,498 +1.68(+1.30%)
Jul 25, 2022 131.71 133.13 129.06 129.27 1,776 -1.68(-1.28%)
Jul 22, 2022 132.39 132.75 130.95 130.95 1,673 -0.65(-0.49%)
Jul 21, 2022 128.87 132.08 128.71 131.60 1,626 +2.27(+1.76%)
Jul 20, 2022 132.53 142.00 129.33 129.33 1,033 -2.04(-1.55%)
Jul 19, 2022 129.72 133.01 129.72 131.37 1,844 +3.91(+3.07%)
Jul 18, 2022 128.71 129.79 127.46 127.46 2,372 +0.03(+0.02%)
Jul 15, 2022 126.22 129.20 126.22 127.43 2,269 +2.74(+2.20%)
Jul 14, 2022 123.32 125.64 123.32 124.69 531 -2.89(-2.27%)
Jul 13, 2022 125.88 127.67 124.67 127.58 1,823 -0.03(-0.02%)
Jul 12, 2022 128.42 129.33 127.54 127.61 818 -1.03(-0.80%)
Jul 11, 2022 128.84 130.02 127.93 128.64 945 -1.07(-0.82%)
Jul 08, 2022 130.28 130.70 129.11 129.71 1,219 -0.74(-0.57%)
Jul 07, 2022 130.22 130.45 128.19 130.45 663 +0.84(+0.65%)
Jul 06, 2022 127.10 129.61 127.00 129.61 794 +2.89(+2.28%)
Jul 05, 2022 127.93 127.93 125.26 126.72 1,981 -5.65(-4.26%)
Jul 01, 2022 133.10 133.27 131.27 132.37 1,542 -2.75(-2.04%)
Jun 30, 2022 134.76 135.12 132.55 135.12 841 -1.80(-1.31%)
Jun 29, 2022 139.16 139.32 136.92 136.92 1,059 -3.20(-2.28%)
Jun 28, 2022 142.00 142.15 139.84 140.12 3,342 -1.11(-0.79%)
Jun 27, 2022 142.25 142.62 140.88 141.23 3,818 +0.24(+0.17%)
Jun 24, 2022 140.24 142.93 139.55 140.99 628 +5.57(+4.11%)
Jun 23, 2022 136.27 136.76 135.18 135.42 4,740 -1.52(-1.11%)
Jun 22, 2022 134.84 139.23 134.84 136.94 1,854 +0.18(+0.13%)
Jun 21, 2022 136.81 139.79 136.76 136.76 2,582 +0.04(+0.03%)
Jun 17, 2022 135.72 137.03 134.45 136.72 3,930 -0.88(-0.64%)
Jun 16, 2022 138.90 139.39 137.60 137.60 4,374 -3.47(-2.46%)
Jun 15, 2022 142.72 146.03 140.56 141.07 1,503 +1.69(+1.21%)
Jun 14, 2022 142.29 143.06 139.30 139.38 3,277 -3.49(-2.44%)
Jun 13, 2022 144.64 145.93 142.32 142.87 662 -3.79(-2.59%)
Jun 10, 2022 145.20 147.83 145.03 146.66 428 -3.14(-2.09%)
Jun 09, 2022 151.30 152.48 149.80 149.80 779 -3.51(-2.29%)
Jun 08, 2022 153.19 155.10 153.19 153.31 417 -3.61(-2.30%)
Jun 07, 2022 157.27 157.73 156.48 156.92 475 -1.99(-1.25%)
Jun 06, 2022 159.98 163.17 158.91 158.91 517 -13.65(-7.91%)
Jun 03, 2022 175.24 175.24 171.80 172.56 407 -2.81(-1.60%)
Jun 02, 2022 174.24 175.45 171.98 175.37 448 +4.16(+2.43%)
Jun 01, 2022 173.15 174.20 169.18 171.21 138 -3.89(-2.22%)
May 31, 2022 174.97 175.10 173.55 175.10 196 -0.74(-0.42%)
May 27, 2022 178.18 178.83 174.74 175.84 280 +3.62(+2.10%)
May 26, 2022 171.37 174.93 171.37 172.22 2,218 +0.95(+0.55%)
May 25, 2022 171.65 173.37 170.64 171.27 3,660 -0.79(-0.46%)
May 24, 2022 172.02 173.42 169.99 172.06 681 -0.74(-0.43%)
May 23, 2022 171.37 174.84 171.37 172.80 329 +5.33(+3.18%)
May 20, 2022 169.30 170.80 167.26 167.47 431 -1.22(-0.72%)
May 19, 2022 166.75 170.39 166.75 168.69 2,901 +1.12(+0.67%)
May 18, 2022 169.58 171.15 167.22 167.57 714 -2.06(-1.21%)
May 17, 2022 173.10 173.17 169.48 169.63 244 +2.47(+1.48%)
May 16, 2022 164.73 167.86 164.73 167.16 748 -0.84(-0.50%)
May 13, 2022 167.82 169.40 167.82 168.00 1,580 +6.24(+3.86%)
May 12, 2022 164.90 165.00 161.68 161.76 678 -3.93(-2.37%)
May 11, 2022 165.20 168.29 163.75 165.69 708 +0.09(+0.05%)
May 10, 2022 166.93 169.09 165.03 165.60 842 +0.55(+0.33%)
May 09, 2022 167.92 168.00 165.05 165.05 545 -3.05(-1.81%)
May 06, 2022 170.07 171.60 168.05 168.10 464 -2.93(-1.71%)
May 05, 2022 174.82 174.82 170.74 171.03 523 -3.58(-2.05%)
May 04, 2022 173.44 175.99 170.82 174.61 399 +3.65(+2.14%)
May 03, 2022 170.54 173.56 170.54 170.96 583 +2.29(+1.36%)
May 02, 2022 172.94 173.32 168.53 168.67 549 -4.78(-2.75%)
Apr 29, 2022 173.43 175.25 172.29 173.44 248 +2.91(+1.70%)
Apr 28, 2022 169.23 173.31 169.15 170.54 3,174 +0.26(+0.15%)
Apr 27, 2022 170.28 172.28 168.94 170.28 460 +0.17(+0.10%)
Apr 26, 2022 174.48 174.48 170.11 170.11 339 -1.10(-0.64%)
Apr 25, 2022 172.14 172.24 169.60 171.21 3,459 +0.65(+0.38%)
Apr 22, 2022 172.82 175.54 170.56 170.56 371 -3.07(-1.77%)
Apr 21, 2022 177.92 177.92 173.63 173.63 1,035 -2.60(-1.48%)
Apr 20, 2022 174.87 176.65 174.02 176.23 377 +1.56(+0.89%)
Apr 19, 2022 174.63 174.67 172.83 174.67 468 +2.84(+1.65%)
Apr 18, 2022 180.77 180.85 171.83 171.83 510 -3.12(-1.78%)
Apr 14, 2022 174.75 176.71 174.75 174.95 939 +0.34(+0.19%)
Apr 13, 2022 176.04 177.89 173.89 174.61 714 +2.73(+1.59%)
Apr 12, 2022 176.09 177.48 171.82 171.88 420 -5.20(-2.94%)
Apr 11, 2022 180.12 180.50 176.56 177.08 6,789 +1.60(+0.91%)
Apr 08, 2022 175.80 177.40 174.08 175.48 1,431 +2.47(+1.43%)
Apr 07, 2022 175.86 179.58 172.47 173.01 436 +0.02(+0.01%)
Apr 06, 2022 174.08 176.20 172.97 172.99 307 -3.46(-1.96%)
Apr 05, 2022 176.42 177.57 174.85 176.45 340 +4.72(+2.75%)
Apr 04, 2022 180.70 180.70 171.73 171.73 307 -9.19(-5.08%)
Apr 01, 2022 171.98 181.00 171.98 180.92 315 +9.59(+5.60%)
Mar 31, 2022 175.80 180.27 171.33 171.33 366 +0.10(+0.06%)
Mar 30, 2022 180.12 180.20 171.23 171.23 600 -11.69(-6.39%)
Mar 29, 2022 176.00 183.00 174.05 182.92 322 +12.94(+7.61%)
Mar 28, 2022 174.01 178.82 169.98 169.98 356 -1.15(-0.67%)
Mar 25, 2022 171.13 180.10 171.13 171.13 331 +2.40(+1.42%)
Mar 24, 2022 177.52 177.60 168.65 168.73 344 -3.89(-2.25%)
Mar 23, 2022 172.00 172.62 145.00 172.62 761 +11.14(+6.90%)
Mar 22, 2022 166.25 171.92 161.48 161.48 1,424 -1.70(-1.04%)
Mar 21, 2022 171.77 171.85 163.18 163.18 866 -8.54(-4.97%)
Mar 18, 2022 167.15 171.72 163.13 171.72 388 +9.14(+5.62%)
Mar 17, 2022 162.58 171.25 162.58 162.58 1,065 +1.15(+0.71%)
Mar 16, 2022 168.52 169.92 160.03 161.43 282 +9.37(+6.16%)
Mar 15, 2022 152.23 171.96 151.70 152.06 692 -18.94(-11.08%)
Mar 14, 2022 162.50 171.00 161.01 171.00 45 +15.00(+9.62%)
Mar 11, 2022 160.70 160.70 156.00 156.00 3,656 -4.67(-2.91%)
Mar 10, 2022 157.87 160.92 150.08 160.67 324 +4.89(+3.14%)
Mar 09, 2022 160.72 165.92 154.25 155.78 3,334 -0.39(-0.25%)
Mar 08, 2022 150.59 156.17 148.18 156.17 806 +4.39(+2.89%)
Mar 07, 2022 151.78 159.95 151.70 151.78 520 -0.97(-0.64%)
Mar 04, 2022 153.98 160.97 152.75 152.75 614 -16.42(-9.71%)
Mar 03, 2022 170.02 170.02 161.58 169.17 241 +2.35(+1.41%)
Mar 02, 2022 163.05 166.82 162.93 166.82 176 +4.09(+2.51%)
Mar 01, 2022 162.73 171.27 162.65 162.73 320 -1.59(-0.97%)
Feb 28, 2022 159.63 168.07 159.63 164.32 196 -1.01(-0.61%)
Feb 25, 2022 163.97 168.06 160.58 165.33 851 +0.02(+0.01%)
Feb 24, 2022 156.58 166.92 156.58 165.31 399 -6.61(-3.84%)
Feb 23, 2022 173.50 173.50 165.70 171.92 299 +6.84(+4.14%)
Feb 22, 2022 170.57 170.65 165.00 165.08 2,496 -9.34(-5.35%)
Feb 18, 2022 174.42 0 -0.80(-0.46%)
Feb 17, 2022 175.30 175.30 166.58 175.22 936 +1.80(+1.04%)
Feb 16, 2022 173.42 173.42 164.65 173.42 664 +12.67(+7.88%)
Feb 15, 2022 165.97 166.00 160.75 160.75 13,138 +4.37(+2.79%)
Feb 14, 2022 156.38 164.75 156.30 156.38 1,516 -2.73(-1.72%)
Feb 11, 2022 170.60 170.60 159.11 159.11 561 -13.05(-7.58%)
Feb 10, 2022 169.30 172.17 164.25 172.16 369 +0.74(+0.43%)
Feb 09, 2022 168.15 171.42 162.88 171.42 518 +1.25(+0.73%)
Feb 08, 2022 170.17 170.17 161.60 170.17 3,101 +3.49(+2.09%)
Feb 07, 2022 168.02 168.29 166.68 166.68 367 +0.85(+0.51%)
Feb 04, 2022 172.47 172.47 163.80 165.83 573 -12.44(-6.98%)
Feb 03, 2022 177.92 178.27 178.27 203 -1.90(-1.05%)
Feb 02, 2022 169.23 180.17 168.08 180.17 1,148 +11.74(+6.97%)
Feb 01, 2022 176.42 177.25 168.43 168.43 393 -3.99(-2.31%)
Jan 31, 2022 172.42 172.50 163.76 172.42 1,213 +4.17(+2.48%)
Jan 28, 2022 172.50 172.50 165.83 168.25 406 -0.08(-0.05%)
Jan 27, 2022 175.60 175.60 168.33 168.33 1,177 -5.82(-3.34%)
Jan 26, 2022 172.18 174.15 165.58 174.15 1,068 +2.82(+1.65%)
Jan 25, 2022 175.42 176.40 167.58 171.33 649 -2.11(-1.22%)
Jan 24, 2022 174.42 174.42 168.78 173.44 1,467 -4.98(-2.79%)
Jan 21, 2022 177.00 178.42 173.33 178.42 1,296 -1.50(-0.83%)
Jan 20, 2022 182.35 182.35 173.28 179.92 551 +1.78(+1.00%)
Jan 19, 2022 178.14 178.22 175.75 178.14 425 +2.22(+1.26%)
Jan 18, 2022 171.18 176.17 171.18 175.92 566 +3.29(+1.91%)
Jan 14, 2022 172.63 0 -4.20(-2.38%)
Jan 13, 2022 181.92 182.00 176.75 176.83 300 -4.55(-2.51%)
Jan 12, 2022 179.03 181.38 179.03 181.38 21,822 +8.30(+4.80%)
Jan 11, 2022 181.30 181.30 173.08 173.08 507 +0.75(+0.44%)
Jan 10, 2022 181.30 181.38 172.25 172.33 199 -8.97(-4.95%)
Jan 07, 2022 178.17 181.30 176.02 181.30 263 +1.58(+0.88%)
Jan 06, 2022 179.80 179.80 171.08 179.72 728 -1.58(-0.87%)
Jan 05, 2022 179.40 181.38 179.40 181.30 577 +4.95(+2.81%)
Jan 04, 2022 176.03 178.67 176.03 176.35 2,752 +2.77(+1.60%)
Jan 03, 2022 175.00 176.71 173.58 173.58 183 -1.34(-0.77%)
Dec 31, 2021 174.92 175.00 169.58 174.92 105 +0.00(+0.00%)
Dec 30, 2021 174.92 174.92 172.24 174.92 285 +2.17(+1.26%)
Dec 29, 2021 171.41 174.92 171.25 172.75 1,102 -2.17(-1.24%)
Dec 28, 2021 174.92 174.92 169.65 174.92 240 +6.41(+3.80%)
Dec 27, 2021 168.13 174.92 168.05 168.51 534 -0.19(-0.11%)
Dec 23, 2021 170.65 174.15 168.70 168.70 1,291 +1.47(+0.88%)
Dec 22, 2021 167.15 170.91 167.15 167.23 88,300 +2.53(+1.54%)
Dec 21, 2021 173.42 173.50 164.70 164.70 1,511 -3.13(-1.87%)
Dec 20, 2021 165.03 173.20 165.03 167.83 381 -1.05(-0.62%)
Dec 17, 2021 168.88 177.17 168.88 168.88 419 -2.35(-1.37%)
Dec 16, 2021 171.23 179.99 171.23 171.23 3,548 -6.74(-3.79%)
Dec 15, 2021 169.18 177.97 169.18 177.97 4,802 +0.04(+0.02%)
Dec 14, 2021 178.72 178.80 169.76 177.93 4,180 +7.30(+4.28%)
Dec 13, 2021 179.47 179.55 170.63 170.63 2,538 -5.79(-3.28%)
Dec 10, 2021 175.70 176.50 172.83 176.42 380 +3.59(+2.08%)
Dec 09, 2021 179.70 179.70 172.58 172.83 366 -7.08(-3.94%)
Dec 08, 2021 177.42 179.91 171.58 179.91 343 +3.24(+1.83%)
Dec 07, 2021 174.16 176.67 173.08 176.67 272 +8.69(+5.18%)
Dec 06, 2021 168.86 172.27 163.68 167.97 780 -0.84(-0.50%)
Dec 03, 2021 162.50 169.05 160.68 168.82 1,078 +1.90(+1.14%)
Dec 02, 2021 163.37 167.17 163.37 166.92 618 -1.25(-0.74%)
Dec 01, 2021 165.88 169.42 164.54 168.17 746 +4.59(+2.81%)
Nov 30, 2021 166.92 168.17 163.33 163.58 448 -4.59(-2.73%)
Nov 29, 2021 171.20 171.20 162.70 168.17 188 -1.00(-0.59%)
Nov 26, 2021 169.42 169.85 167.19 169.17 395 -1.50(-0.88%)
Nov 24, 2021 170.59 170.67 169.28 170.67 883 -1.10(-0.64%)
Nov 23, 2021 171.92 171.92 169.93 171.77 1,174 -1.97(-1.13%)
Nov 22, 2021 173.08 173.74 172.00 173.74 828 +1.91(+1.11%)
Nov 19, 2021 173.92 174.67 171.83 171.83 701 +0.75(+0.44%)
Nov 18, 2021 171.95 174.17 171.08 171.08 338 +1.50(+0.88%)
Nov 17, 2021 172.17 173.75 169.58 169.58 271 -2.34(-1.36%)
Nov 16, 2021 170.08 171.92 169.58 171.92 244 +0.04(+0.02%)
Nov 15, 2021 174.22 174.23 171.88 171.88 757 -2.33(-1.34%)
Nov 12, 2021 175.17 175.17 174.21 174.21 816 -1.04(-0.59%)
Nov 11, 2021 170.12 175.39 170.12 175.25 268 -0.42(-0.24%)
Nov 10, 2021 175.33 175.67 571 +2.09(+1.20%)
Nov 09, 2021 176.17 176.92 173.33 173.58 470 +0.75(+0.43%)
Nov 08, 2021 175.17 176.17 172.83 172.83 365 -1.84(-1.05%)
Nov 05, 2021 173.42 174.67 171.33 174.67 172 +3.34(+1.95%)
Nov 04, 2021 172.05 174.67 171.25 171.33 314 +1.58(+0.93%)
Nov 03, 2021 170.10 171.75 169.53 169.75 746 +2.67(+1.60%)
Nov 02, 2021 166.48 171.80 166.48 167.08 485 -2.34(-1.38%)
Nov 01, 2021 167.92 169.67 166.83 169.42 558 +1.42(+0.85%)
Oct 29, 2021 170.10 170.10 162.62 168.00 991 +1.92(+1.16%)
Oct 28, 2021 166.85 168.93 166.08 166.08 775 -3.10(-1.83%)
Oct 27, 2021 168.72 169.18 165.75 169.18 536 +1.81(+1.08%)
Oct 26, 2021 165.78 167.37 506 +0.53(+0.32%)
Oct 25, 2021 166.92 167.45 165.36 166.84 1,127 -1.33(-0.79%)
Oct 22, 2021 168.17 168.17 165.78 168.17 299 +0.00(+0.00%)
Oct 21, 2021 168.17 168.17 168.17 168.17 1,251 -0.45(-0.27%)
Oct 20, 2021 167.40 168.62 167.40 168.62 3,094 +2.35(+1.41%)
Oct 19, 2021 166.27 166.27 166.27 166.27 4,284 -0.57(-0.34%)
Oct 15, 2021 166.84 166.84 166.84 264 +1.44(+0.87%)
Oct 14, 2021 165.70 165.70 165.40 165.40 741 +1.69(+1.03%)
Oct 13, 2021 162.81 163.71 162.81 163.71 492 -2.41(-1.45%)
Oct 08, 2021 166.12 166.12 166.12 368 +0.75(+0.45%)
Oct 07, 2021 165.37 165.37 165.37 165.37 543 +0.15(+0.09%)
Oct 05, 2021 165.22 165.22 165.22 510 -1.20(-0.72%)
Oct 04, 2021 158.68 166.42 156.50 166.42 1,515 +3.35(+2.06%)
Oct 01, 2021 167.05 167.05 163.07 163.07 189,479 -2.35(-1.42%)
Sep 30, 2021 165.42 165.42 165.42 165.42 518 -3.10(-1.84%)
Sep 28, 2021 168.52 168.52 168.52 51 -1.62(-0.95%)
Sep 23, 2021 170.14 170.14 170.14 195 +1.06(+0.63%)
Sep 22, 2021 169.08 169.08 169.08 169.08 277 +0.83(+0.49%)
Sep 21, 2021 168.33 168.33 168.25 168.25 1,368 -7.25(-4.13%)
Sep 16, 2021 165.74 165.74 165.74 175.50 1,123 -2.00(-1.13%)
Sep 15, 2021 177.42 179.50 177.42 177.50 896 -2.50(-1.39%)
Sep 08, 2021 180.00 180.00 180.00 184 -0.07(-0.04%)
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.