Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 30 minutes

S&P Futures
4,330.00
+15.25(+0.35%)
Dow Futures
33,968.00
+93.00(+0.27%)
Nasdaq Futures
14,764.50
+49.50(+0.34%)
Russell 2000 Futures
1,786.60
+8.70(+0.49%)
Crude Oil
92.23
+1.84(+2.04%)
Gold
1,910.00
-9.80(-0.51%)

Advertisement

L'Air Liquide S.A. (AIQUY)

Other OTC - Other OTC Delayed Price. Currency in USD

33.46

-0.48

(-1.41%)

At close: 03:58PM EDT

Advertisement

Time Period:

Sep 27, 2022 - Sep 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 26, 2023	33.62	33.69	33.45	33.46	33.46	92,400
Sep 25, 2023	33.76	33.97	33.58	33.94	33.94	95,000
Sep 22, 2023	34.02	34.30	33.95	34.03	34.03	112,200
Sep 21, 2023	34.16	34.27	33.91	33.93	33.93	93,900
Sep 20, 2023	34.63	34.93	34.26	34.32	34.32	89,500
Sep 19, 2023	35.22	35.27	35.05	35.25	35.25	88,200
Sep 18, 2023	35.14	35.17	34.92	35.05	35.05	73,500
Sep 15, 2023	35.67	35.87	35.66	35.72	35.72	75,500
Sep 14, 2023	35.13	35.45	35.13	35.44	35.44	78,800
Sep 13, 2023	35.23	35.41	35.07	35.12	35.12	54,500
Sep 12, 2023	35.52	35.55	35.29	35.34	35.34	56,100
Sep 11, 2023	35.66	35.90	35.62	35.89	35.89	105,000
Sep 08, 2023	35.45	35.50	35.27	35.34	35.34	70,900
Sep 07, 2023	35.39	35.50	35.22	35.40	35.40	104,700
Sep 06, 2023	35.25	35.39	35.15	35.28	35.28	65,500
Sep 05, 2023	35.37	35.37	34.97	35.01	35.01	66,300
Sep 01, 2023	36.44	36.44	35.95	35.99	35.99	61,500
Aug 31, 2023	36.39	36.48	36.04	36.18	36.18	51,100
Aug 30, 2023	36.32	36.47	36.19	36.23	36.23	63,000
Aug 29, 2023	35.56	36.08	35.56	36.07	36.07	92,700
Aug 28, 2023	35.60	35.78	35.60	35.75	35.75	84,900
Aug 25, 2023	35.29	35.45	34.93	35.23	35.23	68,000
Aug 24, 2023	35.27	35.32	35.06	35.08	35.08	92,800
Aug 23, 2023	35.00	35.19	34.96	35.17	35.17	60,400
Aug 22, 2023	35.02	35.02	34.76	34.82	34.82	103,600
Aug 21, 2023	34.98	35.00	34.73	34.97	34.97	345,700
Aug 18, 2023	34.58	35.01	34.57	34.96	34.96	134,400
Aug 17, 2023	35.20	35.20	34.74	34.76	34.76	241,200
Aug 16, 2023	35.16	35.32	34.93	34.93	34.93	173,100
Aug 15, 2023	35.36	35.38	35.06	35.11	35.11	94,300
Aug 14, 2023	35.13	35.59	35.09	35.56	35.56	291,600
Aug 11, 2023	35.50	35.53	35.30	35.38	35.38	122,300
Aug 10, 2023	35.81	36.10	35.66	35.67	35.67	472,100
Aug 09, 2023	35.06	35.42	35.06	35.30	35.30	209,700
Aug 08, 2023	34.74	35.03	34.65	35.01	35.01	100,000
Aug 07, 2023	35.00	35.19	34.85	35.12	35.12	58,600
Aug 04, 2023	34.61	35.11	34.61	34.71	34.71	64,700
Aug 03, 2023	34.53	34.65	34.27	34.50	34.50	92,600
Aug 02, 2023	35.12	35.19	34.78	34.85	34.85	214,600
Aug 01, 2023	35.52	35.64	35.37	35.50	35.50	93,600
Jul 31, 2023	35.98	36.09	35.84	35.90	35.90	74,600
Jul 28, 2023	35.87	36.14	35.80	36.00	36.00	83,500
Jul 27, 2023	35.41	35.64	35.24	35.24	35.24	92,200
Jul 26, 2023	34.64	35.20	34.64	35.03	35.03	91,300
Jul 25, 2023	34.88	35.44	34.88	35.25	35.25	250,100
Jul 24, 2023	35.45	35.63	35.42	35.42	35.42	926,800
Jul 21, 2023	35.77	35.81	35.65	35.67	35.67	638,200
Jul 20, 2023	35.69	35.80	35.54	35.59	35.59	1,080,100
Jul 19, 2023	35.44	35.58	35.33	35.44	35.44	240,600
Jul 18, 2023	35.74	35.87	35.68	35.83	35.83	125,500
Jul 17, 2023	35.69	35.88	35.65	35.88	35.88	118,000
Jul 14, 2023	36.10	36.15	35.94	35.96	35.96	92,700
Jul 13, 2023	35.64	35.95	35.60	35.92	35.92	155,800
Jul 12, 2023	34.87	35.39	34.87	35.35	35.35	124,400
Jul 11, 2023	34.46	34.50	34.23	34.38	34.38	80,600
Jul 10, 2023	34.27	34.37	34.14	34.28	34.28	124,500
Jul 07, 2023	33.74	34.05	33.63	33.92	33.92	88,900
Jul 06, 2023	34.03	34.03	33.51	33.76	33.76	92,100
Jul 05, 2023	34.87	34.88	34.64	34.68	34.68	671,700
Jul 03, 2023	35.82	35.96	35.72	35.88	35.88	69,700
Jun 30, 2023	36.00	36.01	35.75	35.92	35.92	129,900
Jun 29, 2023	35.31	35.53	35.31	35.53	35.53	119,100
Jun 28, 2023	35.40	35.51	35.36	35.45	35.45	174,700
Jun 27, 2023	34.99	35.33	34.93	35.25	35.25	130,900
Jun 26, 2023	34.78	34.91	34.76	34.82	34.82	96,300
Jun 23, 2023	34.20	34.56	34.20	34.45	34.45	75,200
Jun 22, 2023	34.91	35.07	34.91	35.02	35.02	80,100
Jun 21, 2023	35.02	35.33	34.91	35.22	35.22	96,800
Jun 20, 2023	35.40	35.40	35.11	35.16	35.16	262,900
Jun 16, 2023	35.73	36.34	35.64	35.93	35.93	264,000
Jun 15, 2023	34.72	35.10	34.70	35.09	35.09	71,000
Jun 14, 2023	34.52	34.64	34.25	34.44	34.44	90,300
Jun 13, 2023	34.00	34.40	33.98	34.21	34.21	83,300
Jun 12, 2023	33.83	33.98	33.73	33.98	33.98	115,200
Jun 09, 2023	33.88	33.93	33.56	33.57	33.57	133,000
Jun 08, 2023	33.71	33.81	33.61	33.78	33.78	51,900
Jun 07, 2023	33.66	33.73	33.47	33.48	33.48	62,500
Jun 06, 2023	33.70	33.77	33.62	33.77	33.77	76,200
Jun 05, 2023	33.98	33.98	33.76	33.89	33.89	149,700
Jun 02, 2023	34.26	34.30	34.05	34.08	34.08	80,400
Jun 01, 2023	33.48	34.03	33.48	33.98	33.98	367,400
May 31, 2023	33.55	33.57	33.19	33.52	33.52	350,200
May 30, 2023	34.26	34.29	34.12	34.27	34.27	400,700
May 26, 2023	33.84	34.25	33.81	34.19	34.19	145,100
May 25, 2023	33.73	33.89	33.69	33.85	33.85	106,300
May 24, 2023	33.66	33.94	33.64	33.81	33.81	128,600
May 23, 2023	34.70	34.70	34.25	34.25	34.25	88,400
May 22, 2023	35.12	35.21	35.01	35.05	35.05	54,400
May 19, 2023	35.10	35.31	35.10	35.17	35.17	61,000
May 18, 2023	34.72	34.79	34.60	34.78	34.78	56,300
May 17, 2023	34.78	34.78	34.55	34.72	34.72	56,600
May 16, 2023	34.69	34.75	34.55	34.55	34.55	120,100
May 15, 2023	34.86	34.97	34.68	34.90	34.90	103,800
May 12, 2023	34.88	34.98	34.61	34.84	34.84	119,000
May 11, 2023	34.65	34.93	34.52	34.75	34.75	67,800
May 11, 2023	0.63 Dividend
May 10, 2023	35.30	35.64	34.94	35.22	34.59	227,500
May 09, 2023	35.54	35.81	35.44	35.67	35.03	57,200
May 08, 2023	36.07	36.08	35.89	35.91	35.27	66,300
May 05, 2023	35.80	36.07	35.78	36.00	35.36	135,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,330.00+15.25(+0.35%)

Dow Futures33,968.00+93.00(+0.27%)

Nasdaq Futures14,764.50+49.50(+0.34%)

Russell 2000 Futures1,786.60+8.70(+0.49%)

Crude Oil92.23+1.84(+2.04%)

Gold1,910.00-9.80(-0.51%)

L'Air Liquide S.A. (AIQUY)

S&P Futures
4,330.00
+15.25(+0.35%)

Dow Futures
33,968.00
+93.00(+0.27%)

Nasdaq Futures
14,764.50
+49.50(+0.34%)

Russell 2000 Futures
1,786.60
+8.70(+0.49%)

Crude Oil
92.23
+1.84(+2.04%)

Gold
1,910.00
-9.80(-0.51%)