PX - Praxair, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018166.97167.95165.75166.50166.502,323,030
Sep 20, 2018165.37166.68163.93166.21166.211,620,000
Sep 19, 2018162.75166.64162.75164.37164.372,689,100
Sep 18, 2018158.58159.14157.91158.17158.171,104,600
Sep 17, 2018157.16159.08156.97158.02158.021,529,500
Sep 14, 2018159.68160.07156.84156.99156.991,675,500
Sep 13, 2018158.07159.33157.29159.19159.19867,900
Sep 12, 2018156.96157.69156.43156.60156.60799,700
Sep 11, 2018155.57157.44154.56157.08157.081,247,500
Sep 10, 2018155.80156.47155.34155.87155.87645,300
Sep 07, 2018156.34156.37154.57155.03155.031,225,600
Sep 06, 2018156.53157.69155.33156.67156.67897,600
Sep 05, 2018155.87156.96155.54156.14156.141,736,100
Sep 04, 2018157.87157.99155.12156.18156.181,577,700
Aug 31, 2018158.15159.06157.46158.19158.191,057,800
Aug 30, 2018159.07159.35157.26157.89157.89805,700
Aug 29, 2018158.54159.66157.79159.50159.50685,700
Aug 28, 2018158.50159.10157.58158.35158.351,078,100
Aug 27, 2018156.97158.24156.88158.05158.05674,200
Aug 24, 2018155.41156.51154.52156.21156.21708,000
Aug 23, 2018155.00155.74154.09154.90154.90840,400
Aug 22, 2018157.91158.24154.93155.02155.021,229,200
Aug 21, 2018158.54159.25157.96158.32158.32935,200
Aug 20, 2018156.64158.70156.64158.29158.291,161,100
Aug 17, 2018154.16156.25154.16156.04156.041,662,800
Aug 16, 2018155.70155.94154.33154.53154.531,102,400
Aug 15, 2018154.13154.72152.52154.63154.631,352,200
Aug 14, 2018155.33155.82154.51155.34155.341,612,000
Aug 13, 2018155.49156.00153.59154.32154.321,337,500
Aug 10, 2018155.83155.83154.13154.79154.791,303,700
Aug 09, 2018157.00158.25156.24157.15157.151,003,300
Aug 08, 2018157.41157.96156.49157.05157.051,740,900
Aug 07, 2018158.97159.84156.47157.03157.032,552,900
Aug 06, 2018154.26158.80153.52157.96157.963,928,400
Aug 03, 2018163.13164.42163.05164.21164.211,050,100
Aug 03, 20180.825 Dividend
Aug 02, 2018164.10164.52162.91163.92163.101,597,600
Aug 01, 2018167.59167.93164.65165.48164.651,447,600
Jul 31, 2018165.78167.96165.58167.50166.661,673,600
Jul 30, 2018166.43167.85165.00165.34164.511,268,200
Jul 27, 2018166.52167.93165.57166.43165.591,470,800
Jul 26, 2018162.77167.39162.31166.45165.612,223,000
Jul 25, 2018164.83166.00162.96165.81164.981,562,100
Jul 24, 2018162.62164.00162.41163.34162.521,685,100
Jul 23, 2018164.42164.81161.75161.90161.091,745,200
Jul 20, 2018163.18166.35163.15165.58164.751,326,500
Jul 19, 2018163.95165.33162.69165.26164.431,553,400
Jul 18, 2018166.23167.05164.25165.03164.201,641,300
Jul 17, 2018167.05167.49166.30166.86166.021,854,200
Jul 16, 2018168.03168.54166.74167.04166.201,399,500
Jul 13, 2018165.15167.72164.81166.80165.961,501,800
Jul 12, 2018164.67166.17163.09165.89165.061,913,100
Jul 11, 2018163.18164.57162.62164.06163.231,518,200
Jul 10, 2018165.11166.71164.63166.47165.632,150,100
Jul 09, 2018165.08166.29164.81164.81163.981,293,700
Jul 06, 2018161.99165.50161.52164.04163.211,642,500
Jul 05, 2018162.00163.17161.07161.88161.071,547,900
Jul 03, 2018158.70159.47157.05157.18156.39640,000
Jul 02, 2018157.00158.70156.55158.28157.481,291,900
Jun 29, 2018157.33159.77157.15158.15157.351,391,000
Jun 28, 2018155.88156.69154.35156.68155.891,349,500
Jun 27, 2018155.31157.26155.03155.54154.761,399,300
Jun 26, 2018155.01155.32153.52154.19153.411,026,100
Jun 25, 2018157.60157.60153.31154.80154.021,434,500
Jun 22, 2018156.82158.98156.71158.14157.341,341,000
Jun 21, 2018155.28156.39155.13155.87155.092,217,100
Jun 20, 2018155.51155.71154.22155.02154.241,173,600
Jun 19, 2018156.30156.37154.81155.31154.531,141,300
Jun 18, 2018158.33158.67157.57158.47157.67972,900
Jun 15, 2018161.08161.08159.03160.26159.452,856,700
Jun 14, 2018161.85162.59161.17161.55160.741,169,000
Jun 13, 2018162.00162.26160.21160.47159.661,048,700
Jun 12, 2018160.99162.92160.45161.34160.531,179,000
Jun 11, 2018159.97161.25159.22160.57159.761,289,000
Jun 08, 2018159.00160.09158.38159.83159.031,079,700
Jun 07, 2018160.89161.27159.25159.77158.971,227,000
Jun 06, 2018159.00162.53157.84162.27161.451,555,000
Jun 06, 20180.825 Dividend
Jun 05, 2018158.87160.23158.70159.51157.891,179,300
Jun 04, 2018158.50158.92157.27157.53155.93641,200
Jun 01, 2018157.60158.53156.61157.80156.191,025,200
May 31, 2018156.81157.15155.46156.26154.672,504,700
May 30, 2018154.47156.66154.08156.49154.901,223,300
May 29, 2018155.92156.55153.25153.31151.751,317,500
May 25, 2018156.87157.45155.55157.07155.471,094,600
May 24, 2018159.18159.27156.75157.50155.901,282,400
May 23, 2018158.26158.97157.10158.67157.051,374,200
May 22, 2018160.72161.69159.07159.21157.591,044,300
May 21, 2018160.55161.26160.00160.47158.84746,800
May 18, 2018159.27160.36159.14159.54157.921,882,500
May 17, 2018159.01160.17158.52159.86158.231,520,500
May 16, 2018158.46159.81158.13159.00157.381,273,400
May 15, 2018157.93158.65157.13158.58156.971,344,600
May 14, 2018158.25158.78157.39158.45156.841,150,300
May 11, 2018156.93158.99156.52157.63156.031,166,100
May 10, 2018156.10157.99155.88157.05155.451,250,200
May 09, 2018154.98156.29153.24155.51153.931,365,000
May 08, 2018154.45155.00153.32154.00152.431,041,200
May 07, 2018155.85157.05154.65155.26153.68897,100
May 04, 2018151.62155.21151.33154.57153.001,066,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...