PX - Praxair, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018155.51155.71154.22155.02155.021,173,000
Jun 19, 2018156.30156.37154.81155.31155.311,141,300
Jun 18, 2018158.33158.67157.57158.47158.47972,900
Jun 15, 2018161.08161.08159.03160.26160.262,856,700
Jun 14, 2018161.85162.59161.17161.55161.551,169,000
Jun 13, 2018162.00162.26160.21160.47160.471,048,700
Jun 12, 2018160.99162.92160.45161.34161.341,179,000
Jun 11, 2018159.97161.25159.22160.57160.571,289,000
Jun 08, 2018159.00160.09158.38159.83159.831,079,700
Jun 07, 2018160.89161.27159.25159.77159.771,227,000
Jun 06, 2018159.00162.53157.84162.27162.271,555,000
Jun 06, 20180.825 Dividend
Jun 05, 2018158.87160.23158.70159.51158.681,179,300
Jun 04, 2018158.50158.92157.27157.53156.72641,200
Jun 01, 2018157.60158.53156.61157.80156.981,025,200
May 31, 2018156.81157.15155.46156.26155.452,504,700
May 30, 2018154.47156.66154.08156.49155.681,223,300
May 29, 2018155.92156.55153.25153.31152.521,317,500
May 25, 2018156.87157.45155.55157.07156.261,094,600
May 24, 2018159.18159.27156.75157.50156.691,282,400
May 23, 2018158.26158.97157.10158.67157.851,374,200
May 22, 2018160.72161.69159.07159.21158.391,044,300
May 21, 2018160.55161.26160.00160.47159.64746,800
May 18, 2018159.27160.36159.14159.54158.711,882,500
May 17, 2018159.01160.17158.52159.86159.031,520,500
May 16, 2018158.46159.81158.13159.00158.181,273,400
May 15, 2018157.93158.65157.13158.58157.761,344,600
May 14, 2018158.25158.78157.39158.45157.631,150,300
May 11, 2018156.93158.99156.52157.63156.811,166,100
May 10, 2018156.10157.99155.88157.05156.241,250,200
May 09, 2018154.98156.29153.24155.51154.711,365,000
May 08, 2018154.45155.00153.32154.00153.201,041,200
May 07, 2018155.85157.05154.65155.26154.46897,100
May 04, 2018151.62155.21151.33154.57153.771,066,500
May 03, 2018151.32154.22150.46152.84152.051,537,900
May 02, 2018153.89154.02150.79151.24150.461,591,800
May 01, 2018152.05153.38151.06153.30152.51985,100
Apr 30, 2018153.85153.85151.95152.52151.731,411,300
Apr 27, 2018156.00156.22151.78153.23152.441,734,000
Apr 26, 2018151.44156.68150.08155.99155.183,037,100
Apr 25, 2018152.44153.17148.58149.75148.982,062,400
Apr 24, 2018150.67151.24144.90146.78146.021,221,000
Apr 23, 2018149.54150.73149.09150.36149.58865,900
Apr 20, 2018151.26151.36149.65150.68149.90974,700
Apr 19, 2018152.85152.85150.42151.56150.78839,000
Apr 18, 2018154.81154.94153.04153.25152.46971,000
Apr 17, 2018151.95155.16150.71154.92154.122,268,500
Apr 16, 2018148.00151.20147.01151.20150.422,211,500
Apr 13, 2018147.35147.76145.81146.53145.77716,500
Apr 12, 2018145.41147.67144.79146.92146.161,001,200
Apr 11, 2018145.24145.67144.10144.60143.85890,700
Apr 10, 2018146.15148.19145.09146.69145.931,089,400
Apr 09, 2018144.05145.94142.81143.95143.211,231,700
Apr 06, 2018145.39146.52142.34143.18142.441,188,600
Apr 05, 2018146.00147.83145.33146.71145.95988,100
Apr 04, 2018141.12145.30140.00145.02144.271,132,800
Apr 03, 2018141.97144.24141.40143.64142.901,079,000
Apr 02, 2018144.02144.86140.61142.10141.372,028,000
Mar 29, 2018140.66145.36140.26144.30143.551,461,000
Mar 28, 2018144.45144.82141.36142.16141.421,236,200
Mar 27, 2018146.18147.15143.15144.11143.36856,500
Mar 26, 2018145.00146.46143.67146.11145.351,068,200
Mar 23, 2018146.85147.55142.14142.55141.811,232,100
Mar 22, 2018150.06150.67145.90146.09145.331,351,300
Mar 21, 2018150.60152.88149.99151.71150.93826,700
Mar 20, 2018150.58151.14149.87150.22149.44837,700
Mar 19, 2018150.26152.31148.55149.58148.812,058,400
Mar 16, 2018154.65155.34153.15154.32153.522,276,000
Mar 15, 2018157.59158.43155.55155.67154.861,491,600
Mar 14, 2018160.94161.24157.48157.54156.731,611,600
Mar 13, 2018161.88161.99159.07160.37159.541,678,500
Mar 12, 2018162.65163.47160.12161.11160.281,787,800
Mar 09, 2018157.95160.18157.15160.09159.261,340,300
Mar 08, 2018155.74158.09155.44157.88157.062,190,900
Mar 07, 2018152.55155.80152.31155.10154.301,821,700
Mar 06, 2018153.06154.67151.77153.65152.861,470,000
Mar 06, 20180.825 Dividend
Mar 05, 2018148.81153.42148.51152.74151.131,852,900
Mar 02, 2018147.24149.98146.65149.43147.851,420,600
Mar 01, 2018149.21150.08146.59147.92146.361,918,000
Feb 28, 2018154.15154.50149.66149.75148.171,541,700
Feb 27, 2018154.90155.32153.55154.00152.381,239,400
Feb 26, 2018155.44155.98153.66155.83154.191,018,600
Feb 23, 2018154.31155.74152.55155.62153.981,593,400
Feb 22, 2018153.87154.96153.14153.67152.051,627,100
Feb 21, 2018153.47155.74152.74152.74151.131,834,100
Feb 20, 2018152.25154.26151.64153.60151.982,590,500
Feb 16, 2018154.55155.13153.20153.61151.991,589,400
Feb 15, 2018156.27156.31153.12155.80154.161,634,200
Feb 14, 2018152.25156.24152.00155.07153.431,622,000
Feb 13, 2018152.73154.45152.08153.83152.211,402,800
Feb 12, 2018150.87154.98150.50153.75152.133,099,700
Feb 09, 2018145.29150.63144.70149.48147.903,116,200
Feb 08, 2018149.88150.62144.05144.07142.552,054,300
Feb 07, 2018154.56154.78150.00150.01148.432,248,000
Feb 06, 2018150.15156.39148.02155.31153.673,718,100
Feb 05, 2018154.02156.84150.03150.32148.732,593,900
Feb 02, 2018156.72157.35154.95155.05153.412,086,200
Feb 01, 2018159.84160.90158.93159.83158.141,520,800
Jan 31, 2018161.43162.33160.04161.49159.793,570,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...