L'Air Liquide S.A. (AIP.L)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
| 02 May 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
| 01 May 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
| 30 Apr 2024 | 184.65 | 184.65 | 183.83 | 183.83 | 183.83 | 82 |
| 29 Apr 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - |
| 26 Apr 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - |
| 25 Apr 2024 | 180.37 | 182.84 | 180.37 | 182.84 | 182.84 | 85 |
| 24 Apr 2024 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 59 |
| 23 Apr 2024 | 189.36 | 190.84 | 189.36 | 190.84 | 190.84 | 85 |
| 22 Apr 2024 | 188.28 | 188.28 | 187.38 | 187.72 | 187.72 | 419 |
| 19 Apr 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | - |
| 18 Apr 2024 | 186.89 | 186.89 | 186.15 | 186.15 | 186.15 | 130 |
| 17 Apr 2024 | 187.00 | 187.00 | 186.94 | 186.94 | 186.94 | 105 |
| 16 Apr 2024 | 185.90 | 185.98 | 185.43 | 185.60 | 185.60 | 132 |
| 15 Apr 2024 | 189.22 | 189.22 | 189.22 | 189.22 | 189.22 | 14 |
| 12 Apr 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | 195 |
| 11 Apr 2024 | 187.42 | 188.10 | 187.16 | 188.10 | 188.10 | 176 |
| 10 Apr 2024 | 187.71 | 187.71 | 187.71 | 187.71 | 187.71 | - |
| 09 Apr 2024 | 187.94 | 187.94 | 187.62 | 187.71 | 187.71 | 163 |
| 08 Apr 2024 | 188.76 | 188.76 | 188.14 | 188.14 | 188.14 | 47 |
| 05 Apr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| 04 Apr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | 8 |
| 03 Apr 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
| 02 Apr 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | 3 |
| 27 Mar 2024 | 192.33 | 193.58 | 192.33 | 193.48 | 193.48 | 134 |
| 26 Mar 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
| 25 Mar 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
| 22 Mar 2024 | 190.78 | 190.78 | 188.97 | 189.89 | 189.89 | 537 |
| 21 Mar 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | 44 |
| 20 Mar 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | 71 |
| 19 Mar 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | - |
| 18 Mar 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | - |
| 15 Mar 2024 | 196.17 | 197.34 | 196.17 | 197.34 | 197.34 | 315 |
| 14 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 13 Mar 2024 | 194.98 | 195.00 | 194.98 | 195.00 | 195.00 | 34 |
| 12 Mar 2024 | 194.28 | 194.39 | 193.52 | 194.31 | 194.31 | 571 |
| 11 Mar 2024 | 192.49 | 192.49 | 192.49 | 192.49 | 192.49 | 25 |
| 08 Mar 2024 | 193.92 | 193.92 | 193.72 | 193.72 | 193.72 | 90 |
| 07 Mar 2024 | 193.66 | 193.81 | 193.46 | 193.78 | 193.78 | 626 |
| 06 Mar 2024 | 189.56 | 190.00 | 189.56 | 190.00 | 190.00 | 82 |
| 05 Mar 2024 | 189.29 | 189.31 | 189.29 | 189.31 | 189.31 | 58 |
| 04 Mar 2024 | 189.38 | 189.38 | 188.95 | 188.95 | 188.95 | 115 |
| 01 Mar 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - |
| 29 Feb 2024 | 188.34 | 188.37 | 187.88 | 187.88 | 187.88 | 157 |
| 28 Feb 2024 | 188.08 | 188.08 | 188.08 | 188.08 | 188.08 | 58 |
| 27 Feb 2024 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | 13 |
| 26 Feb 2024 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | 58 |
| 23 Feb 2024 | 188.99 | 189.83 | 188.98 | 189.71 | 189.71 | 464 |
| 22 Feb 2024 | 184.30 | 184.38 | 184.30 | 184.38 | 184.38 | 62 |
| 21 Feb 2024 | 184.26 | 185.17 | 184.24 | 185.17 | 185.17 | 119 |
| 20 Feb 2024 | 180.34 | 185.66 | 180.34 | 185.66 | 185.66 | 2,515 |
| 16 Feb 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | - |
| 15 Feb 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | 47 |
| 14 Feb 2024 | 168.60 | 169.77 | 168.60 | 169.69 | 169.69 | 373 |
| 13 Feb 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | - |
| 12 Feb 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | - |
| 09 Feb 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | - |
| 08 Feb 2024 | 170.98 | 171.03 | 167.89 | 167.89 | 167.89 | 687 |
| 07 Feb 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | - |
| 06 Feb 2024 | 169.17 | 170.79 | 168.06 | 170.79 | 170.79 | 1,282 |
| 05 Feb 2024 | 166.97 | 169.00 | 166.09 | 166.68 | 166.68 | 504 |
| 02 Feb 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 4 |
| 01 Feb 2024 | 172.51 | 172.59 | 172.51 | 172.59 | 172.59 | 10 |
| 31 Jan 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
| 30 Jan 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
| 29 Jan 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
| 26 Jan 2024 | 171.84 | 172.15 | 171.84 | 172.15 | 172.15 | 132 |
| 25 Jan 2024 | 172.98 | 172.98 | 170.83 | 171.45 | 171.45 | 237 |
| 24 Jan 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
| 23 Jan 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
| 22 Jan 2024 | 170.97 | 172.80 | 170.96 | 172.80 | 172.80 | 147 |
| 19 Jan 2024 | 173.88 | 173.90 | 173.88 | 173.90 | 173.90 | 52 |
| 18 Jan 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | 57 |
| 17 Jan 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | - |
| 16 Jan 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | - |
| 12 Jan 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | - |
| 11 Jan 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | - |
| 10 Jan 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | 380 |
| 09 Jan 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| 08 Jan 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 32 |
| 05 Jan 2024 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | - |
| 04 Jan 2024 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | 40 |
| 03 Jan 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | 37 |
| 02 Jan 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
| 29 Dec 2023 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
| 28 Dec 2023 | 176.14 | 176.14 | 176.13 | 176.13 | 176.13 | 52 |
| 27 Dec 2023 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | 1 |
| 26 Dec 2023 | 177.64 | 177.64 | 177.64 | 177.64 | 177.64 | - |
| 22 Dec 2023 | 177.03 | 177.66 | 177.03 | 177.64 | 177.64 | 490 |
| 21 Dec 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 20 Dec 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 19 Dec 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 18 Dec 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 15 Dec 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 14 Dec 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 13 Dec 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 12 Dec 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | 18 |
| 11 Dec 2023 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.