Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	8.100	8.190	8.020	8.080	451,437	+0.03(+0.31%)
May 30, 2024	8.085	8.204	8.035	8.055	318,878	+0.04(+0.50%)
May 29, 2024	7.856	8.080	7.856	8.015	416,763	+0.02(+0.25%)
May 28, 2024	8.155	8.165	7.980	7.995	353,443	-0.16(-1.95%)
May 24, 2024	8.095	8.234	8.095	8.155	324,915	+0.06(+0.74%)
May 23, 2024	8.204	8.329	8.080	8.095	377,999	-0.09(-1.09%)
May 22, 2024	8.165	8.204	8.130	8.184	465,171	+0.02(+0.24%)
May 21, 2024	8.105	8.190	8.100	8.165	457,928	+0.03(+0.37%)
May 20, 2024	8.174	8.174	8.050	8.135	390,011	-0.06(-0.73%)
May 17, 2024	8.264	8.289	8.179	8.194	329,143	-0.06(-0.72%)
May 16, 2024	8.244	8.309	8.224	8.254	391,862	+0.01(+0.12%)
May 15, 2024	8.364	8.433	8.214	8.244	503,797	-0.04(-0.48%)
May 14, 2024	8.384	8.443	8.165	8.284	861,360	+0.01(+0.12%)
May 13, 2024	8.264	8.394	8.199	8.274	747,622	+0.13(+1.59%)
May 10, 2024	8.075	8.304	8.075	8.145	698,300	+0.05(+0.61%)
May 09, 2024	7.866	8.100	7.587	8.095	809,938	+0.54(+7.11%)
May 08, 2024	7.497	7.597	7.408	7.557	360,519	-0.04(-0.52%)
May 07, 2024	7.607	7.687	7.557	7.597	437,206	-0.01(-0.13%)
May 06, 2024	7.557	7.632	7.507	7.607	271,543	+0.09(+1.19%)
May 03, 2024	7.448	7.587	7.448	7.517	738,780	+0.19(+2.58%)
May 02, 2024	7.378	7.448	7.275	7.328	671,967	+0.01(+0.14%)
May 01, 2024	7.099	7.448	7.049	7.318	805,397	+0.25(+3.52%)
Apr 30, 2024	7.478	7.497	7.059	7.069	742,518	-0.45(-5.96%)
Apr 29, 2024	7.487	7.597	7.487	7.517	1,148,221	+0.09(+1.21%)
Apr 26, 2024	7.418	7.468	7.298	7.428	1,118,809	+0.06(+0.81%)
Apr 25, 2024	7.557	7.567	7.343	7.368	1,093,680	-0.19(-2.50%)
Apr 24, 2024	7.507	7.642	7.507	7.557	721,433	+0.00(+0.00%)
Apr 23, 2024	7.527	7.627	7.478	7.557	599,831	+0.05(+0.66%)
Apr 22, 2024	7.458	7.577	7.458	7.507	643,520	+0.05(+0.67%)
Apr 19, 2024	7.358	7.542	7.358	7.458	686,934	+0.07(+0.94%)
Apr 18, 2024	7.487	7.517	7.313	7.388	841,487	-0.07(-0.93%)
Apr 17, 2024	7.497	7.597	7.437	7.458	614,507	+0.00(+0.00%)
Apr 16, 2024	7.448	7.507	7.378	7.458	693,037	-0.08(-1.06%)
Apr 15, 2024	7.726	7.786	7.537	7.537	626,224	-0.12(-1.56%)
Apr 12, 2024	7.906	8.075	7.642	7.657	462,775	-0.12(-1.54%)
Apr 11, 2024	7.726	7.816	7.667	7.776	614,144	+0.07(+0.90%)
Apr 10, 2024	8.055	8.055	7.597	7.707	624,323	-0.54(-6.52%)
Apr 09, 2024	8.324	8.379	8.204	8.244	712,667	-0.08(-0.96%)
Apr 08, 2024	8.443	8.468	8.314	8.324	291,207	-0.04(-0.48%)
Apr 05, 2024	8.304	8.389	8.269	8.364	543,596	+0.00(+0.00%)
Apr 04, 2024	8.413	8.473	8.304	8.364	416,426	+0.04(+0.48%)
Apr 03, 2024	8.254	8.384	8.234	8.324	1,022,977	-0.01(-0.12%)
Apr 02, 2024	8.354	8.403	8.254	8.334	329,411	-0.07(-0.83%)
Apr 01, 2024	8.483	8.523	8.299	8.403	635,794	+0.02(+0.24%)
Mar 28, 2024	8.324	8.384	8.329	8.384	690,305	+0.04(+0.48%)
Mar 27, 2024	7.975	8.403	7.916	8.344	892,876	+0.44(+5.54%)
Mar 26, 2024	8.035	8.105	7.906	7.906	639,410	-0.07(-0.87%)
Mar 25, 2024	8.115	8.174	7.945	7.975	836,274	-0.13(-1.60%)
Mar 22, 2024	8.224	8.224	8.060	8.105	566,214	-0.15(-1.81%)
Mar 21, 2024	8.224	8.394	8.150	8.254	589,243	+0.04(+0.48%)
Mar 20, 2024	7.955	8.304	7.886	8.214	717,831	+0.21(+2.61%)
Mar 19, 2024	7.975	8.115	7.975	8.005	622,600	-0.03(-0.37%)
Mar 18, 2024	8.234	8.234	7.916	8.035	839,126	-0.14(-1.71%)
Mar 15, 2024	7.965	8.279	7.965	8.174	1,069,495	+0.12(+1.48%)
Mar 14, 2024	8.304	8.304	8.005	8.055	673,000	-0.17(-2.06%)
Mar 13, 2024	8.284	8.483	8.184	8.224	896,620	+0.02(+0.24%)
Mar 12, 2024	8.165	8.364	8.065	8.204	793,092	+0.04(+0.49%)
Mar 11, 2024	8.035	8.284	7.973	8.165	760,216	+0.11(+1.36%)
Mar 08, 2024	8.035	8.224	7.990	8.055	672,819	+0.08(+1.03%)
Mar 07, 2024	7.864	7.993	7.814	7.973	677,340	+0.22(+2.81%)
Mar 06, 2024	7.804	7.859	7.667	7.755	757,304	+0.00(+0.00%)
Mar 05, 2024	7.933	8.052	7.735	7.755	1,149,665	-0.17(-2.13%)
Mar 04, 2024	7.854	8.022	7.834	7.923	1,312,685	-0.34(-4.08%)
Mar 01, 2024	7.814	8.280	7.070	8.260	3,360,714	-0.93(-10.14%)
Feb 29, 2024	9.163	9.282	9.088	9.193	560,490	+0.17(+1.87%)
Feb 28, 2024	8.935	9.079	8.875	9.024	531,816	-0.01(-0.11%)
Feb 27, 2024	8.826	9.133	8.697	9.034	709,723	+0.26(+2.94%)
Feb 26, 2024	8.617	8.846	8.558	8.776	797,954	+0.13(+1.49%)
Feb 23, 2024	8.627	8.677	8.493	8.647	572,622	-0.01(-0.11%)
Feb 22, 2024	8.617	8.692	8.360	8.657	1,186,313	+0.05(+0.58%)
Feb 21, 2024	9.193	9.193	8.588	8.608	460,682	-0.59(-6.36%)
Feb 20, 2024	9.212	9.282	9.138	9.193	664,978	-0.14(-1.49%)
Feb 16, 2024	9.312	9.386	9.153	9.331	434,500	-0.02(-0.21%)
Feb 15, 2024	9.143	9.381	9.143	9.351	428,616	+0.32(+3.51%)
Feb 14, 2024	9.074	9.074	8.895	9.034	575,544	+0.11(+1.22%)
Feb 13, 2024	9.113	9.123	8.756	8.925	1,193,700	-0.40(-4.26%)
Feb 12, 2024	8.994	9.386	8.994	9.322	531,577	+0.24(+2.62%)
Feb 09, 2024	9.183	9.183	9.004	9.084	445,683	-0.06(-0.65%)
Feb 08, 2024	9.004	9.163	8.969	9.143	335,414	+0.15(+1.65%)
Feb 07, 2024	8.925	9.004	8.771	8.994	511,727	+0.10(+1.11%)
Feb 06, 2024	8.875	8.965	8.766	8.895	617,401	-0.01(-0.11%)
Feb 05, 2024	8.588	8.965	8.558	8.905	1,059,222	+0.25(+2.86%)
Feb 02, 2024	8.439	8.727	8.241	8.657	2,332,196	-0.13(-1.47%)
Feb 01, 2024	9.143	9.312	8.558	8.786	3,444,047	-0.34(-3.70%)
Jan 31, 2024	9.272	9.361	9.123	9.123	431,912	-0.15(-1.60%)
Jan 30, 2024	9.143	9.302	9.123	9.272	238,647	+0.05(+0.54%)
Jan 29, 2024	9.084	9.222	9.014	9.222	209,058	+0.07(+0.76%)
Jan 26, 2024	9.084	9.183	8.984	9.153	340,582	+0.14(+1.54%)
Jan 25, 2024	9.103	9.123	8.905	9.014	375,716	-0.07(-0.76%)
Jan 24, 2024	9.272	9.309	9.084	9.084	412,549	-0.11(-1.19%)
Jan 23, 2024	9.183	9.371	9.049	9.193	556,708	+0.09(+0.98%)
Jan 22, 2024	9.074	9.153	9.014	9.103	836,490	+0.12(+1.32%)
Jan 19, 2024	9.123	9.242	8.955	8.984	629,618	-0.06(-0.66%)
Jan 18, 2024	8.786	9.054	8.707	9.044	447,932	+0.32(+3.64%)
Jan 17, 2024	8.697	8.756	8.647	8.727	341,741	-0.06(-0.68%)
Jan 16, 2024	8.528	8.796	8.489	8.786	417,312	+0.16(+1.84%)
Jan 12, 2024	8.786	8.816	8.598	8.627	573,213	-0.03(-0.34%)
Jan 11, 2024	8.727	8.796	8.558	8.657	434,252	-0.04(-0.46%)
Jan 10, 2024	8.727	8.796	8.459	8.697	756,551	-0.09(-1.02%)
Jan 09, 2024	8.796	8.885	8.550	8.786	838,918	-0.06(-0.67%)
Jan 08, 2024	8.776	8.875	8.231	8.846	3,828,509	+0.19(+2.18%)
Jan 05, 2024	9.173	9.206	8.548	8.657	2,062,532	-0.60(-6.53%)
Jan 04, 2024	9.450	9.528	9.262	9.262	375,203	-0.13(-1.37%)
Jan 03, 2024	9.589	9.624	9.222	9.391	431,576	-0.14(-1.46%)
Jan 02, 2024	10.12	10.12	9.480	9.530	593,017	-0.60(-5.97%)
Dec 29, 2023	10.25	10.38	10.06	10.13	1,300,200	-0.20(-1.92%)
Dec 28, 2023	9.986	10.35	9.971	10.33	584,576	+0.34(+3.37%)
Dec 27, 2023	10.02	10.10	9.902	9.996	422,762	+0.01(+0.10%)
Dec 26, 2023	9.738	9.996	9.688	9.986	260,266	+0.29(+2.97%)
Dec 22, 2023	9.589	9.733	9.460	9.698	490,493	+0.09(+0.93%)
Dec 21, 2023	10.15	10.16	9.530	9.609	1,051,107	-0.54(-5.28%)
Dec 20, 2023	10.22	10.36	10.11	10.14	710,937	-0.08(-0.78%)
Dec 19, 2023	10.10	10.31	10.01	10.22	568,791	+0.14(+1.38%)
Dec 18, 2023	10.21	10.21	9.921	10.09	357,814	-0.03(-0.29%)
Dec 15, 2023	10.10	10.15	9.887	10.11	961,018	+0.09(+0.89%)
Dec 14, 2023	9.916	10.22	9.887	10.03	612,930	+0.22(+2.22%)
Dec 13, 2023	9.302	9.807	9.302	9.807	1,017,446	+0.56(+6.00%)
Dec 12, 2023	9.569	9.569	9.203	9.252	513,216	-0.33(-3.42%)
Dec 11, 2023	9.897	9.897	9.550	9.579	167,494	-0.27(-2.72%)
Dec 08, 2023	9.718	9.897	9.688	9.847	284,712	+0.10(+1.02%)
Dec 07, 2023	9.609	9.807	9.609	9.748	279,648	+0.16(+1.65%)
Dec 06, 2023	9.649	9.659	9.500	9.589	304,086	+0.04(+0.42%)
Dec 05, 2023	9.619	9.639	9.505	9.550	367,889	-0.09(-0.93%)
Dec 04, 2023	9.907	9.956	9.639	9.639	373,370	-0.30(-2.99%)
Dec 01, 2023	10.08	10.12	9.902	9.936	406,086	-0.18(-1.76%)
Nov 30, 2023	9.887	10.11	9.877	10.11	426,551	+0.22(+2.20%)
Nov 29, 2023	9.748	9.936	9.698	9.897	446,954	+0.35(+3.66%)
Nov 28, 2023	9.468	9.636	9.419	9.547	359,072	+0.04(+0.42%)
Nov 27, 2023	9.577	9.715	9.503	9.508	341,395	-0.14(-1.43%)
Nov 24, 2023	9.547	9.725	9.542	9.646	175,075	+0.07(+0.72%)
Nov 22, 2023	9.389	9.676	9.389	9.577	320,388	+0.31(+3.30%)
Nov 21, 2023	9.260	9.330	9.213	9.270	287,520	-0.06(-0.64%)
Nov 20, 2023	9.112	9.404	9.073	9.330	262,600	+0.26(+2.83%)
Nov 17, 2023	9.122	9.221	8.994	9.073	629,988	-0.06(-0.65%)
Nov 16, 2023	9.428	9.428	9.122	9.132	298,555	-0.30(-3.14%)
Nov 15, 2023	9.458	9.577	9.428	9.428	278,669	-0.06(-0.63%)
Nov 14, 2023	9.784	10.35	9.424	9.488	493,393	+0.38(+4.12%)
Nov 13, 2023	9.340	9.340	9.107	9.112	225,366	-0.27(-2.85%)
Nov 10, 2023	9.814	9.814	9.280	9.379	490,519	-0.44(-4.53%)
Nov 09, 2023	10.08	10.12	9.784	9.824	274,159	-0.15(-1.49%)
Nov 08, 2023	9.784	9.982	9.758	9.972	160,926	+0.20(+2.02%)
Nov 07, 2023	9.853	9.888	9.745	9.774	139,036	-0.13(-1.30%)
Nov 06, 2023	10.02	10.02	9.765	9.903	222,581	-0.06(-0.60%)
Nov 03, 2023	9.794	10.12	9.794	9.962	256,079	+0.35(+3.60%)
Nov 02, 2023	9.419	9.616	9.399	9.616	202,985	+0.32(+3.40%)
Nov 01, 2023	9.310	9.389	9.280	9.300	160,128	-0.01(-0.11%)
Oct 31, 2023	9.320	9.349	9.142	9.310	162,586	-0.01(-0.11%)
Oct 30, 2023	9.092	9.320	9.021	9.320	179,886	+0.33(+3.63%)
Oct 27, 2023	8.954	9.142	8.915	8.994	176,480	+0.00(+0.00%)
Oct 26, 2023	9.004	9.310	8.954	8.994	285,239	-0.01(-0.11%)
Oct 25, 2023	9.023	9.162	8.964	9.004	319,309	-0.12(-1.30%)
Oct 24, 2023	9.221	9.330	8.959	9.122	301,183	+0.06(+0.65%)
Oct 23, 2023	9.112	9.295	8.984	9.063	345,141	-0.13(-1.40%)
Oct 20, 2023	9.597	9.597	9.191	9.191	223,572	-0.38(-3.93%)
Oct 19, 2023	9.814	9.844	9.542	9.567	164,595	-0.25(-2.52%)
Oct 18, 2023	10.18	10.18	9.814	9.814	192,766	-0.47(-4.61%)
Oct 17, 2023	10.02	10.35	10.02	10.29	179,604	+0.21(+2.06%)
Oct 16, 2023	10.06	10.31	10.06	10.08	173,657	+0.12(+1.19%)
Oct 13, 2023	10.15	10.15	9.873	9.962	137,619	-0.12(-1.18%)
Oct 12, 2023	10.44	10.44	10.07	10.08	228,078	-0.30(-2.86%)
Oct 11, 2023	10.56	10.66	10.34	10.38	321,651	-0.09(-0.85%)
Oct 10, 2023	10.19	10.55	10.13	10.47	383,530	+0.28(+2.72%)
Oct 09, 2023	10.44	10.51	10.11	10.19	266,713	-0.23(-2.18%)
Oct 06, 2023	10.46	10.71	10.18	10.42	641,516	-0.07(-0.66%)
Oct 05, 2023	10.79	10.84	10.46	10.49	290,155	-0.36(-3.28%)
Oct 04, 2023	10.76	10.85	10.54	10.84	214,419	+0.04(+0.37%)
Oct 03, 2023	11.14	11.14	10.77	10.80	165,724	-0.42(-3.78%)
Oct 02, 2023	11.51	11.70	11.17	11.23	301,772	-0.29(-2.49%)
Sep 29, 2023	11.51	11.58	11.42	11.51	1,025,290	+0.05(+0.43%)
Sep 28, 2023	11.25	11.48	11.25	11.46	171,152	+0.21(+1.84%)
Sep 27, 2023	11.22	11.33	11.19	11.26	181,454	+0.01(+0.09%)
Sep 26, 2023	11.30	11.40	11.23	11.25	191,243	-0.15(-1.30%)
Sep 25, 2023	11.01	11.41	11.32	11.40	270,129	+0.35(+3.13%)
Sep 22, 2023	11.25	11.26	11.04	11.05	90,245	-0.14(-1.24%)
Sep 21, 2023	11.12	11.26	10.99	11.19	145,162	+0.00(+0.00%)
Sep 20, 2023	11.21	11.32	11.10	11.19	128,893	+0.07(+0.62%)
Sep 19, 2023	11.17	11.19	10.98	11.12	142,182	-0.03(-0.27%)
Sep 18, 2023	11.15	11.23	11.06	11.15	149,942	+0.02(+0.18%)
Sep 15, 2023	11.10	11.25	10.99	11.13	562,765	-0.08(-0.71%)
Sep 14, 2023	11.22	11.30	11.12	11.21	178,187	+0.01(+0.09%)
Sep 13, 2023	11.37	11.39	11.18	11.20	215,705	-0.12(-1.05%)
Sep 12, 2023	11.36	11.51	11.30	11.32	213,668	-0.02(-0.17%)
Sep 11, 2023	11.39	11.46	11.28	11.34	168,273	-0.05(-0.43%)
Sep 08, 2023	11.41	11.42	11.19	11.39	164,201	+0.01(+0.09%)
Sep 07, 2023	11.54	11.54	11.28	11.38	236,337	-0.16(-1.37%)
Sep 06, 2023	11.34	11.58	11.30	11.53	232,408	+0.21(+1.83%)
Sep 05, 2023	11.63	11.74	11.32	11.33	171,749	-0.28(-2.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Praxair (NY: PX )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Praxair (NY: PX )

Historical Prices

Sections

Services

The Daily Press