PX - Praxair, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018154.55155.13153.20153.61153.611,581,500
Feb 15, 2018156.27156.31153.12155.80155.801,634,200
Feb 14, 2018152.25156.24152.00155.07155.071,622,000
Feb 13, 2018152.73154.45152.08153.83153.831,402,800
Feb 12, 2018150.87154.98150.50153.75153.753,099,700
Feb 09, 2018145.29150.63144.70149.48149.483,116,200
Feb 08, 2018149.88150.62144.05144.07144.072,054,300
Feb 07, 2018154.56154.78150.00150.01150.012,248,000
Feb 06, 2018150.15156.39148.02155.31155.313,718,100
Feb 05, 2018154.02156.84150.03150.32150.322,593,900
Feb 02, 2018156.72157.35154.95155.05155.052,086,200
Feb 01, 2018159.84160.90158.93159.83159.831,520,800
Jan 31, 2018161.43162.33160.04161.49161.493,570,500
Jan 30, 2018162.70162.94160.66160.72160.722,007,700
Jan 29, 2018165.20166.13160.71162.83162.832,982,800
Jan 26, 2018163.69166.24162.18165.69165.691,870,000
Jan 25, 2018166.26166.95161.80163.35163.353,391,800
Jan 24, 2018159.10162.04158.98160.87160.873,701,100
Jan 23, 2018159.66160.81158.51159.23159.231,775,300
Jan 22, 2018161.57161.70159.61160.62160.621,523,400
Jan 19, 2018162.20162.35161.29161.88161.881,678,800
Jan 18, 2018162.98164.51161.40161.50161.501,746,700
Jan 17, 2018163.55164.23161.46163.46163.461,751,900
Jan 16, 2018164.50165.23160.22162.10162.102,754,100
Jan 12, 2018164.06165.12163.25164.15164.152,644,400
Jan 11, 2018164.11166.08163.31163.81163.812,007,100
Jan 10, 2018162.70163.17161.50162.62162.622,416,800
Jan 09, 2018162.34164.49161.96162.88162.883,366,400
Jan 08, 2018161.11161.65160.46161.31161.31936,700
Jan 05, 2018161.77162.34160.56161.37161.371,699,500
Jan 04, 2018159.39161.34158.87159.97159.971,896,800
Jan 03, 2018156.03157.69155.68157.50157.501,427,900
Jan 02, 2018154.76156.35153.31156.19156.191,067,600
Dec 29, 2017155.15155.75154.16154.68154.681,924,300
Dec 28, 2017154.42155.42153.73155.29155.29905,800
Dec 27, 2017153.07154.32152.75154.19154.191,574,900
Dec 26, 2017153.77153.77152.33152.61152.611,960,800
Dec 22, 2017154.42154.61153.35153.84153.84509,500
Dec 21, 2017154.47154.70153.65154.10154.101,363,300
Dec 20, 2017154.62154.77153.74154.01154.01987,300
Dec 19, 2017154.22154.51153.32154.17154.171,811,200
Dec 18, 2017150.52153.45150.50153.33153.332,350,000
Dec 15, 2017149.66149.95148.78149.60149.603,631,100
Dec 14, 2017151.41151.55148.75149.14149.142,503,200
Dec 13, 2017152.35152.35150.76151.27151.271,183,600
Dec 12, 2017151.92152.71150.81151.34151.341,508,000
Dec 11, 2017152.10152.75151.78152.26152.263,109,400
Dec 08, 2017152.09152.32151.16151.41151.411,424,900
Dec 07, 2017150.63151.34150.28150.96150.961,647,000
Dec 06, 2017151.74152.04150.24150.39150.391,421,200
Dec 06, 20170.788 Dividend
Dec 05, 2017153.25153.74152.71153.08152.291,308,100
Dec 04, 2017153.31154.36153.00153.36152.572,300,600
Dec 01, 2017153.73153.87151.53151.87151.092,270,100
Nov 30, 2017155.80155.97153.24153.92153.133,178,300
Nov 29, 2017156.27156.27154.33155.17154.371,301,700
Nov 28, 2017152.33156.40151.79156.36155.562,641,100
Nov 27, 2017153.42153.92151.87152.08151.301,253,100
Nov 24, 2017153.05153.85152.76152.88152.09807,800
Nov 22, 2017151.81152.49151.19151.72150.942,341,000
Nov 21, 2017151.36152.28150.79151.35150.572,127,900
Nov 20, 2017150.64151.18150.42150.87150.091,497,800
Nov 17, 2017149.11151.44149.04150.64149.862,930,700
Nov 16, 2017147.50149.08146.78149.04148.271,779,900
Nov 15, 2017147.21147.50145.87146.17145.421,943,800
Nov 14, 2017147.81147.83146.53147.63146.871,056,100
Nov 13, 2017146.39148.57145.74148.15147.391,455,900
Nov 10, 2017148.45148.65147.60148.28147.521,283,200
Nov 09, 2017149.16150.25148.35148.46147.701,908,200
Nov 08, 2017149.05150.05148.69149.97149.201,759,900
Nov 07, 2017148.00148.95147.56148.95148.18864,000
Nov 06, 2017147.50148.01147.14147.47146.71615,900
Nov 03, 2017147.61147.97146.48147.50146.741,011,800
Nov 02, 2017147.57148.01146.50147.90147.141,233,600
Nov 01, 2017148.61148.79146.99147.92147.161,317,700
Oct 31, 2017147.85147.90146.10146.12145.371,533,000
Oct 30, 2017148.71149.50146.70147.45146.691,727,100
Oct 27, 2017149.25149.77147.84148.14147.382,127,100
Oct 26, 2017144.64149.91143.29149.60148.832,803,700
Oct 25, 2017142.98143.94142.44143.62142.881,424,900
Oct 24, 2017143.66144.58142.61142.95142.211,076,000
Oct 23, 2017143.67143.96142.44142.44141.711,225,500
Oct 20, 2017141.12143.14140.65143.14142.401,185,000
Oct 19, 2017139.83140.74139.54140.41139.69881,000
Oct 18, 2017141.23141.23139.90139.90139.18937,300
Oct 17, 2017141.58141.83140.72141.44140.71633,000
Oct 16, 2017141.65142.04140.37141.29140.56746,600
Oct 13, 2017142.28142.87141.87142.21141.48648,700
Oct 12, 2017140.53141.98140.35141.87141.14880,800
Oct 11, 2017140.81141.26139.92141.18140.45781,700
Oct 10, 2017141.23141.92140.35140.62139.90879,600
Oct 09, 2017141.80141.87140.63140.87140.14579,900
Oct 06, 2017142.07142.38141.50141.96141.231,190,400
Oct 05, 2017142.56142.73141.76142.35141.62803,300
Oct 04, 2017142.50142.97141.82142.35141.62739,200
Oct 03, 2017141.01142.66140.50142.49141.761,006,300
Oct 02, 2017139.59141.26139.24141.19140.46920,200
Sep 29, 2017141.25141.88139.41139.74139.021,304,300
Sep 28, 2017138.12141.07138.08141.06140.331,453,000
Sep 27, 2017139.21139.99137.32138.71138.001,480,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...