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 (%)
Sep 29, 2023 170.82 170.82 168.70 168.70 183 -0.15(-0.09%)
Sep 28, 2023 169.82 169.92 167.77 168.84 2,409 +2.75(+1.66%)
Sep 27, 2023 169.00 169.00 165.74 166.09 3,787 -1.73(-1.03%)
Sep 26, 2023 169.67 169.67 166.82 167.82 326 -1.59(-0.94%)
Sep 25, 2023 168.63 169.41 169.30 169.41 154 -1.05(-0.62%)
Sep 22, 2023 170.45 171.06 170.24 170.46 240 -0.45(-0.26%)
Sep 21, 2023 170.88 171.09 170.88 170.91 80 -1.01(-0.59%)
Sep 20, 2023 174.30 174.30 171.92 171.92 242 -4.72(-2.67%)
Sep 19, 2023 177.68 177.68 176.03 176.64 313 +0.97(+0.56%)
Sep 18, 2023 177.41 177.41 175.62 175.66 1,545 -3.10(-1.73%)
Sep 15, 2023 179.94 179.94 176.97 178.76 1,399 +2.03(+1.15%)
Sep 14, 2023 176.19 176.81 175.65 176.73 2,255 +1.02(+0.58%)
Sep 13, 2023 176.54 176.54 175.71 175.71 301 -1.07(-0.61%)
Sep 12, 2023 177.45 177.45 176.76 176.78 639 -2.09(-1.17%)
Sep 11, 2023 176.77 179.65 176.77 178.87 207 +1.45(+0.82%)
Sep 08, 2023 178.15 178.15 177.40 177.42 410 +0.57(+0.32%)
Sep 07, 2023 177.28 177.28 176.85 176.85 381 +0.60(+0.34%)
Sep 06, 2023 176.56 176.56 176.06 176.25 1,131 +1.14(+0.65%)
Sep 05, 2023 176.43 178.44 173.54 175.11 203 -5.18(-2.88%)
Sep 01, 2023 181.28 183.74 179.65 180.29 371 -0.26(-0.14%)
Aug 31, 2023 180.37 182.10 180.37 180.55 221 -1.00(-0.55%)
Aug 30, 2023 181.65 182.00 180.67 181.56 267 +2.99(+1.67%)
Aug 29, 2023 178.93 179.50 178.29 178.57 229 -0.01(-0.01%)
Aug 28, 2023 178.00 178.58 178.00 178.58 305 +2.54(+1.44%)
Aug 25, 2023 176.00 176.60 175.39 176.04 315 +1.11(+0.64%)
Aug 24, 2023 176.62 176.62 174.93 174.93 993 -0.62(-0.35%)
Aug 23, 2023 175.28 176.20 174.55 175.55 918 +1.56(+0.90%)
Aug 22, 2023 174.61 174.61 172.40 173.99 350 -0.26(-0.15%)
Aug 21, 2023 175.07 175.07 174.21 174.25 259 -0.24(-0.14%)
Aug 18, 2023 174.42 174.49 173.12 174.49 211 -0.06(-0.04%)
Aug 17, 2023 177.46 177.46 174.56 174.56 780 -0.92(-0.53%)
Aug 16, 2023 176.12 176.12 175.48 175.48 1,691 -0.18(-0.10%)
Aug 15, 2023 176.57 176.90 175.66 175.66 310 -1.50(-0.85%)
Aug 14, 2023 177.30 177.30 176.21 177.16 207 -0.06(-0.03%)
Aug 11, 2023 179.08 179.08 177.22 177.22 181 -1.50(-0.84%)
Aug 10, 2023 180.00 180.00 178.72 178.72 216 +2.21(+1.25%)
Aug 09, 2023 175.57 176.51 175.57 176.51 180 +2.16(+1.24%)
Aug 08, 2023 174.07 174.34 173.88 174.34 91 -1.24(-0.71%)
Aug 07, 2023 173.40 175.59 173.40 175.59 238 +1.19(+0.68%)
Aug 04, 2023 174.03 175.47 173.75 174.40 717 +1.25(+0.72%)
Aug 03, 2023 172.87 173.15 172.36 173.15 262 -1.70(-0.98%)
Aug 02, 2023 177.11 177.11 174.01 174.85 200 -2.67(-1.50%)
Aug 01, 2023 179.27 179.27 175.52 177.52 241 -2.00(-1.11%)
Jul 31, 2023 180.40 180.40 179.27 179.52 346 -0.84(-0.47%)
Jul 28, 2023 177.87 180.38 177.87 180.36 536 +4.49(+2.55%)
Jul 27, 2023 177.22 179.95 175.31 175.88 686 +1.54(+0.88%)
Jul 26, 2023 173.06 174.79 173.06 174.34 347 -0.53(-0.30%)
Jul 25, 2023 175.39 178.34 174.83 174.87 407 -2.51(-1.42%)
Jul 24, 2023 178.12 179.18 177.10 177.38 202 -0.38(-0.21%)
Jul 21, 2023 179.35 179.71 177.75 177.75 384 -1.23(-0.69%)
Jul 20, 2023 179.24 179.24 177.41 178.98 371 +2.93(+1.66%)
Jul 19, 2023 177.69 178.35 176.05 176.05 210 -1.90(-1.07%)
Jul 18, 2023 179.26 179.96 177.28 177.95 974 +0.05(+0.03%)
Jul 17, 2023 179.14 179.73 177.90 177.90 3,228 -1.66(-0.92%)
Jul 14, 2023 181.21 181.21 179.56 179.56 226 -0.19(-0.11%)
Jul 13, 2023 179.19 179.75 178.25 179.75 1,427 +5.27(+3.02%)
Jul 12, 2023 175.43 176.55 173.98 174.48 156 +2.48(+1.44%)
Jul 11, 2023 173.38 173.38 171.00 172.00 52 -0.25(-0.15%)
Jul 10, 2023 172.45 172.45 170.85 172.25 508 +2.04(+1.20%)
Jul 07, 2023 168.62 170.21 168.62 170.21 856 +1.97(+1.17%)
Jul 06, 2023 169.74 169.74 167.75 168.25 1,088 -5.25(-3.03%)
Jul 05, 2023 175.45 175.45 173.50 173.50 2,004 -7.49(-4.14%)
Jul 03, 2023 180.44 181.08 179.36 180.99 1,285 +2.63(+1.47%)
Jun 30, 2023 180.70 180.70 178.22 178.36 143 +0.20(+0.11%)
Jun 29, 2023 177.56 178.16 176.35 178.16 724 +0.15(+0.09%)
Jun 28, 2023 178.79 178.79 175.14 178.00 492 +2.73(+1.56%)
Jun 27, 2023 173.45 177.03 173.45 175.28 1,218 +1.11(+0.63%)
Jun 26, 2023 174.99 175.03 173.00 174.17 516 +2.30(+1.34%)
Jun 23, 2023 172.22 172.94 171.75 171.87 476 -4.44(-2.52%)
Jun 22, 2023 176.02 176.37 173.94 176.31 161 -0.53(-0.30%)
Jun 21, 2023 175.79 176.84 175.00 176.84 217 -0.74(-0.42%)
Jun 20, 2023 178.00 178.42 175.66 177.58 324 -2.75(-1.52%)
Jun 16, 2023 179.43 182.05 178.12 180.33 1,778 +4.21(+2.39%)
Jun 15, 2023 174.32 176.28 174.32 176.12 1,537 -3.38(-1.88%)
May 08, 2023 181.07 181.77 179.00 179.50 737 -0.47(-0.26%)
May 05, 2023 180.05 181.13 179.35 179.97 359 +0.62(+0.34%)
May 04, 2023 177.56 180.40 177.56 179.35 445 +0.21(+0.12%)
May 03, 2023 180.31 180.62 178.00 179.14 202 +1.73(+0.98%)
May 02, 2023 178.63 178.82 176.38 177.41 848 -1.79(-1.00%)
May 01, 2023 179.20 180.70 178.70 179.20 272 +0.00(+0.00%)
Apr 28, 2023 177.35 180.20 177.35 179.20 442 -0.81(-0.45%)
Apr 27, 2023 178.44 180.01 178.25 180.01 602 +2.04(+1.15%)
Apr 26, 2023 177.70 178.80 176.30 177.97 6,438 +0.16(+0.09%)
Apr 25, 2023 178.00 179.88 177.50 177.81 2,139 -1.77(-0.99%)
Apr 24, 2023 180.24 180.76 179.00 179.59 450 +0.37(+0.21%)
Apr 21, 2023 178.57 179.22 177.25 179.22 295 +2.34(+1.32%)
Apr 20, 2023 176.53 178.39 176.53 176.88 401 +0.79(+0.45%)
Apr 19, 2023 177.77 177.77 175.60 176.08 352 +0.54(+0.31%)
Apr 18, 2023 176.93 176.93 175.50 175.54 1,942 +2.19(+1.27%)
Apr 17, 2023 176.41 176.41 172.55 173.35 295 -0.38(-0.22%)
Apr 14, 2023 175.00 175.15 173.00 173.73 1,953 -1.79(-1.02%)
Apr 13, 2023 174.98 176.55 174.97 175.52 163 +0.07(+0.04%)
Apr 12, 2023 176.50 176.50 174.80 175.44 2,172 +2.54(+1.47%)
Apr 11, 2023 173.68 174.85 172.36 172.91 1,147 -0.51(-0.30%)
Apr 10, 2023 169.76 173.68 169.64 173.42 340 +0.93(+0.54%)
Apr 06, 2023 171.96 175.12 170.78 172.49 142 +3.56(+2.10%)
Apr 05, 2023 169.88 169.94 168.94 168.94 2,249 -0.97(-0.57%)
Apr 04, 2023 167.75 169.90 167.75 169.90 1,217 +1.65(+0.98%)
Apr 03, 2023 167.18 168.25 166.50 168.25 448 +1.06(+0.64%)
Mar 31, 2023 167.84 168.51 167.19 167.19 190 +0.35(+0.21%)
Mar 30, 2023 164.61 167.01 164.61 166.84 156 +4.18(+2.57%)
Mar 29, 2023 162.70 162.70 162.43 162.67 115 +0.82(+0.51%)
Mar 28, 2023 162.04 163.60 161.84 161.84 451 +0.75(+0.47%)
Mar 27, 2023 162.10 162.10 160.89 161.09 289 +0.62(+0.39%)
Mar 24, 2023 161.45 161.45 159.98 160.47 1,341 -2.59(-1.59%)
Mar 23, 2023 165.10 165.23 162.16 163.06 1,195 -0.86(-0.52%)
Mar 22, 2023 163.77 164.72 162.28 163.92 177 +3.08(+1.92%)
Mar 21, 2023 163.92 163.92 160.61 160.84 244 -0.14(-0.09%)
Mar 20, 2023 161.01 162.14 160.52 160.98 184 +2.97(+1.88%)
Mar 17, 2023 157.90 158.01 155.91 158.01 265 -1.58(-0.99%)
Mar 16, 2023 157.46 159.59 156.39 159.59 260 +3.17(+2.02%)
Mar 15, 2023 155.72 156.43 154.16 156.43 3,248 -4.02(-2.50%)
Mar 14, 2023 160.19 160.66 158.77 160.44 516 +3.99(+2.55%)
Mar 13, 2023 157.68 157.68 155.38 156.46 461 -0.47(-0.30%)
Mar 10, 2023 156.86 159.00 156.86 156.93 121 -0.52(-0.33%)
Mar 09, 2023 157.58 159.00 157.14 157.45 3,604 +1.53(+0.98%)
Mar 08, 2023 156.78 157.49 155.70 155.92 717 -1.79(-1.14%)
Mar 07, 2023 161.34 161.34 157.37 157.71 688 -1.69(-1.06%)
Mar 06, 2023 158.44 159.69 157.71 159.40 282 +0.10(+0.06%)
Mar 03, 2023 159.54 160.45 158.55 159.30 398 -0.14(-0.09%)
Mar 02, 2023 158.90 159.60 157.63 159.44 196 -0.12(-0.08%)
Mar 01, 2023 160.47 161.25 158.70 159.56 886 +0.35(+0.22%)
Feb 28, 2023 159.06 160.69 158.77 159.21 122 -0.46(-0.29%)
Feb 27, 2023 160.75 160.75 159.44 159.67 1,193 +4.38(+2.82%)
Feb 24, 2023 156.45 156.45 155.01 155.29 884 -1.58(-1.01%)
Feb 23, 2023 159.01 159.01 156.27 156.87 577 -2.74(-1.72%)
Feb 22, 2023 160.05 160.18 158.10 159.61 172 -0.59(-0.37%)
Feb 21, 2023 160.38 161.83 160.21 160.21 329 +0.01(+0.00%)
Feb 17, 2023 157.29 161.92 157.26 160.20 1,031 +1.75(+1.10%)
Feb 16, 2023 157.00 159.85 157.00 158.45 498 +2.89(+1.86%)
Feb 15, 2023 154.61 156.50 154.61 155.56 768 -0.72(-0.46%)
Feb 14, 2023 155.53 156.80 154.60 156.28 1,576 +2.05(+1.33%)
Feb 13, 2023 155.00 155.55 153.02 154.23 614 +1.31(+0.85%)
Feb 10, 2023 153.97 153.97 151.09 152.92 441 -2.39(-1.54%)
Feb 09, 2023 157.77 157.77 155.31 155.31 339 -2.57(-1.63%)
Feb 08, 2023 158.63 158.75 156.27 157.88 332 +2.54(+1.64%)
Feb 07, 2023 153.68 155.48 153.68 155.33 309 +1.96(+1.28%)
Feb 06, 2023 156.01 156.01 153.13 153.38 457 -3.52(-2.25%)
Feb 03, 2023 156.89 157.29 155.51 156.90 528 -2.05(-1.29%)
Feb 02, 2023 159.99 160.36 158.95 158.95 651 -0.69(-0.43%)
Feb 01, 2023 159.65 159.79 157.91 159.64 590 +1.88(+1.19%)
Jan 31, 2023 158.15 159.05 156.85 157.75 109 -2.31(-1.44%)
Jan 30, 2023 160.32 162.29 160.06 160.06 2,001 -1.41(-0.88%)
Jan 27, 2023 161.24 161.47 159.86 161.47 848 +2.07(+1.30%)
Jan 26, 2023 160.91 161.44 158.82 159.40 1,035 +0.27(+0.17%)
Jan 25, 2023 158.45 159.94 157.56 159.13 557 +2.86(+1.83%)
Jan 24, 2023 156.41 158.66 155.73 156.28 1,270 +1.04(+0.67%)
Jan 23, 2023 154.40 157.54 154.40 155.24 1,465 -2.83(-1.79%)
Jan 20, 2023 155.70 158.07 155.70 158.07 4,596 +0.04(+0.03%)
Jan 19, 2023 156.01 158.03 155.28 158.03 2,208 +3.00(+1.94%)
Jan 18, 2023 156.63 156.85 155.03 155.03 802 -0.01(-0.00%)
Jan 17, 2023 158.12 158.67 154.97 155.03 1,537 +0.03(+0.02%)
Jan 13, 2023 154.96 155.00 152.97 155.00 1,153 -0.04(-0.02%)
Jan 12, 2023 156.00 156.81 154.97 155.04 421 +0.44(+0.28%)
Jan 11, 2023 155.75 155.75 154.60 154.60 75 +3.18(+2.10%)
Jan 10, 2023 153.56 153.56 151.40 151.42 136 -1.81(-1.18%)
Jan 09, 2023 152.31 154.41 152.31 153.23 1,750 +2.55(+1.70%)
Jan 06, 2023 147.11 151.04 146.73 150.68 217 +5.17(+3.55%)
Jan 05, 2023 145.80 145.80 144.04 145.51 699 -0.65(-0.44%)
Jan 04, 2023 146.89 147.55 145.65 146.16 540 +3.81(+2.68%)
Jan 03, 2023 142.99 143.97 140.93 142.34 900 +0.31(+0.22%)
Dec 30, 2022 142.21 142.93 140.28 142.03 740 -1.25(-0.88%)
Dec 29, 2022 142.28 143.58 141.75 143.28 931 +1.41(+1.00%)
Dec 28, 2022 142.26 143.28 140.41 141.87 1,317 +0.04(+0.03%)
Dec 27, 2022 141.87 143.58 141.45 141.84 3,428 -0.16(-0.12%)
Dec 23, 2022 141.61 142.50 140.94 142.00 715 +2.73(+1.96%)
Dec 22, 2022 141.24 142.06 139.27 139.27 671 -2.98(-2.09%)
Dec 21, 2022 142.22 144.54 141.15 142.25 1,606 +1.17(+0.83%)
Dec 20, 2022 140.10 142.24 140.10 141.07 998 +0.38(+0.27%)
Dec 19, 2022 142.00 142.41 140.69 140.69 3,264 -0.43(-0.30%)
Dec 16, 2022 140.16 141.72 140.16 141.12 2,896 -0.57(-0.41%)
Dec 15, 2022 143.88 144.56 141.13 141.70 1,209 -4.37(-2.99%)
Dec 14, 2022 145.85 147.51 145.85 146.07 923 +0.49(+0.34%)
Dec 13, 2022 147.79 149.91 145.01 145.57 824 +2.42(+1.69%)
Dec 12, 2022 143.15 144.51 143.15 143.16 1,322 -0.50(-0.35%)
Dec 09, 2022 143.56 144.66 143.03 143.66 1,042 -0.79(-0.55%)
Dec 08, 2022 143.71 146.40 143.71 144.45 3,250 -0.06(-0.04%)
Dec 07, 2022 145.80 145.91 144.18 144.51 813 -1.03(-0.71%)
Dec 06, 2022 146.39 146.74 144.95 145.54 1,054 -0.26(-0.18%)
Dec 05, 2022 147.08 148.10 145.07 145.81 5,498 -1.32(-0.90%)
Dec 02, 2022 146.35 147.62 146.32 147.13 848 +1.49(+1.03%)
Dec 01, 2022 145.69 146.90 145.44 145.63 1,149 +0.31(+0.21%)
Nov 30, 2022 143.68 145.33 142.89 145.33 469 +2.33(+1.63%)
Nov 29, 2022 142.98 144.32 142.73 143.00 337 -3.05(-2.09%)
Nov 28, 2022 146.54 147.86 145.19 146.05 1,126 -1.05(-0.72%)
Nov 25, 2022 145.53 147.10 145.53 147.10 1,049 +2.39(+1.65%)
Nov 23, 2022 143.05 145.13 142.60 144.72 1,341 +4.56(+3.25%)
Nov 22, 2022 139.09 140.68 138.66 140.16 939 +1.20(+0.87%)
Nov 21, 2022 139.93 140.30 138.83 138.96 4,447 -1.10(-0.78%)
Nov 18, 2022 140.96 141.33 139.95 140.06 7,172 +0.97(+0.70%)
Nov 17, 2022 137.46 140.06 137.46 139.09 1,567 -2.16(-1.53%)
Nov 16, 2022 141.27 142.57 141.22 141.24 1,056 +1.53(+1.09%)
Nov 15, 2022 142.93 143.90 139.53 139.72 339 -1.58(-1.12%)
Nov 14, 2022 140.67 142.47 140.62 141.29 2,711 +2.72(+1.97%)
Nov 11, 2022 137.51 140.31 137.32 138.57 1,581 +1.15(+0.84%)
Nov 10, 2022 137.97 140.11 137.06 137.42 339 +4.04(+3.03%)
Nov 09, 2022 136.50 136.50 133.38 133.38 1,333 -0.83(-0.62%)
Nov 08, 2022 133.99 134.60 132.54 134.21 563 +1.31(+0.99%)
Nov 07, 2022 133.25 134.72 132.57 132.90 4,195 +2.57(+1.97%)
Nov 04, 2022 129.68 133.14 129.68 130.33 4,818 +4.88(+3.89%)
Nov 03, 2022 124.45 127.69 124.45 125.45 2,229 -1.55(-1.22%)
Nov 02, 2022 128.96 130.30 126.35 127.00 1,698 -2.25(-1.74%)
Nov 01, 2022 131.64 132.63 129.20 129.25 781 -2.33(-1.77%)
Oct 31, 2022 130.70 132.17 128.56 131.58 3,398 -2.31(-1.73%)
Oct 28, 2022 131.78 133.89 131.78 133.89 3,919 +3.23(+2.47%)
Oct 27, 2022 131.44 133.40 130.63 130.66 1,734 -2.19(-1.65%)
Oct 26, 2022 132.12 134.41 131.75 132.85 708 +1.15(+0.87%)
Oct 25, 2022 129.54 133.70 129.54 131.70 1,265 +7.90(+6.38%)
Oct 24, 2022 122.25 124.82 120.83 123.80 5,654 +4.70(+3.95%)
Oct 21, 2022 117.85 120.01 117.85 119.10 1,765 -0.20(-0.17%)
Oct 20, 2022 118.50 121.47 118.42 119.30 1,032 +0.82(+0.69%)
Oct 19, 2022 117.67 119.12 117.22 118.48 1,892 +0.09(+0.08%)
Oct 18, 2022 118.70 119.51 117.20 118.39 730 +1.03(+0.88%)
Oct 17, 2022 117.15 117.36 115.46 117.36 1,850 +2.11(+1.83%)
Oct 14, 2022 117.50 117.55 114.68 115.25 1,725 -0.52(-0.45%)
Oct 13, 2022 112.59 116.82 111.79 115.77 1,660 +2.32(+2.04%)
Oct 12, 2022 113.68 114.10 113.20 113.45 1,313 +2.15(+1.93%)
Oct 11, 2022 114.21 117.00 110.95 111.30 1,004 -3.43(-2.99%)
Oct 10, 2022 114.15 115.27 113.93 114.73 2,557 -0.10(-0.09%)
Oct 07, 2022 115.94 115.94 113.98 114.83 950 -2.40(-2.05%)
Oct 06, 2022 118.38 118.78 117.10 117.23 1,922 -4.33(-3.56%)
Oct 05, 2022 120.00 121.56 119.52 121.56 1,924 +0.69(+0.57%)
Oct 04, 2022 120.79 123.21 120.33 120.87 701 +5.11(+4.41%)
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.