L'Air Liquide S.A. (AIQUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:19PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 200.00 | 200.00 | 196.83 | 197.82 | 197.82 | 300 |
| Apr 25, 2024 | 195.40 | 199.04 | 193.27 | 196.09 | 196.09 | 200 |
| Apr 24, 2024 | 198.49 | 201.00 | 197.01 | 199.18 | 199.18 | 400 |
| Apr 23, 2024 | 204.26 | 204.26 | 201.00 | 204.02 | 204.02 | 700 |
| Apr 22, 2024 | 199.08 | 200.24 | 196.87 | 200.24 | 200.24 | 300 |
| Apr 19, 2024 | 200.13 | 200.13 | 199.95 | 199.95 | 199.95 | 2,100 |
| Apr 18, 2024 | 198.79 | 199.92 | 197.31 | 198.50 | 198.50 | 800 |
| Apr 17, 2024 | 197.28 | 199.50 | 197.28 | 199.50 | 199.50 | 600 |
| Apr 16, 2024 | 199.00 | 199.00 | 196.56 | 197.52 | 197.52 | 500 |
| Apr 15, 2024 | 202.00 | 202.00 | 199.86 | 199.86 | 199.86 | 300 |
| Apr 12, 2024 | 201.06 | 201.06 | 198.20 | 199.37 | 199.37 | 1,400 |
| Apr 11, 2024 | 202.50 | 202.82 | 200.36 | 202.82 | 202.82 | 1,000 |
| Apr 10, 2024 | 200.25 | 201.50 | 199.50 | 200.75 | 200.75 | 900 |
| Apr 09, 2024 | 204.50 | 204.50 | 203.00 | 203.47 | 203.47 | 400 |
| Apr 08, 2024 | 202.45 | 204.53 | 202.45 | 204.13 | 204.13 | 200 |
| Apr 05, 2024 | 201.42 | 203.87 | 201.21 | 202.21 | 202.21 | 300 |
| Apr 04, 2024 | 206.93 | 206.93 | 204.05 | 204.05 | 204.05 | 500 |
| Apr 03, 2024 | 206.31 | 207.23 | 205.93 | 207.23 | 207.23 | 500 |
| Apr 02, 2024 | 206.13 | 206.84 | 206.00 | 206.40 | 206.40 | 200 |
| Apr 01, 2024 | 202.70 | 207.88 | 202.70 | 207.53 | 207.53 | 400 |
| Mar 28, 2024 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | 600 |
| Mar 27, 2024 | 209.10 | 209.71 | 207.90 | 209.42 | 209.42 | 500 |
| Mar 26, 2024 | 208.48 | 208.73 | 208.41 | 208.41 | 208.41 | 300 |
| Mar 25, 2024 | 207.80 | 208.13 | 207.08 | 207.25 | 207.25 | 400 |
| Mar 22, 2024 | 208.09 | 208.09 | 203.64 | 205.32 | 205.32 | 400 |
| Mar 21, 2024 | 210.06 | 210.50 | 209.50 | 210.50 | 210.50 | 300 |
| Mar 20, 2024 | 213.51 | 213.51 | 211.06 | 211.91 | 211.91 | 200 |
| Mar 19, 2024 | 212.25 | 212.25 | 211.00 | 211.90 | 211.90 | 200 |
| Mar 18, 2024 | 212.60 | 212.60 | 210.43 | 210.82 | 210.82 | 200 |
| Mar 15, 2024 | 214.80 | 214.80 | 210.75 | 212.40 | 212.40 | 500 |
| Mar 14, 2024 | 214.50 | 214.50 | 212.47 | 212.89 | 212.89 | 200 |
| Mar 13, 2024 | 212.45 | 214.23 | 212.45 | 213.25 | 213.25 | 300 |
| Mar 12, 2024 | 211.70 | 213.91 | 210.48 | 210.48 | 210.48 | 300 |
| Mar 11, 2024 | 211.00 | 211.20 | 209.14 | 210.96 | 210.96 | 500 |
| Mar 08, 2024 | 211.40 | 212.10 | 211.40 | 211.65 | 211.65 | 1,000 |
| Mar 07, 2024 | 208.06 | 212.50 | 208.06 | 212.50 | 212.50 | 200 |
| Mar 06, 2024 | 207.75 | 208.00 | 207.00 | 208.00 | 208.00 | 1,500 |
| Mar 05, 2024 | 206.40 | 206.40 | 204.50 | 205.50 | 205.50 | 800 |
| Mar 04, 2024 | 207.31 | 207.31 | 204.58 | 206.00 | 206.00 | 500 |
| Mar 01, 2024 | 205.01 | 205.01 | 202.42 | 202.75 | 202.75 | 300 |
| Feb 29, 2024 | 206.20 | 206.20 | 201.54 | 203.53 | 203.53 | 1,400 |
| Feb 28, 2024 | 202.90 | 204.36 | 202.90 | 204.36 | 204.36 | 300 |
| Feb 27, 2024 | 204.85 | 205.75 | 204.00 | 205.52 | 205.52 | 200 |
| Feb 26, 2024 | 205.26 | 205.75 | 203.50 | 205.67 | 205.67 | 400 |
| Feb 23, 2024 | 205.15 | 205.15 | 202.94 | 204.82 | 204.82 | 400 |
| Feb 22, 2024 | 199.65 | 200.48 | 198.08 | 200.48 | 200.48 | 500 |
| Feb 21, 2024 | 200.35 | 200.85 | 198.61 | 200.17 | 200.17 | 500 |
| Feb 20, 2024 | 199.79 | 202.82 | 199.15 | 202.82 | 202.82 | 700 |
| Feb 16, 2024 | 182.71 | 183.74 | 181.34 | 183.74 | 183.74 | 1,000 |
| Feb 15, 2024 | 179.25 | 183.15 | 179.25 | 182.36 | 182.36 | 900 |
| Feb 14, 2024 | 181.63 | 182.46 | 181.00 | 181.08 | 181.08 | 5,500 |
| Feb 13, 2024 | 179.61 | 180.25 | 178.75 | 179.79 | 179.79 | 500 |
| Feb 12, 2024 | 179.70 | 181.45 | 179.29 | 181.45 | 181.45 | 600 |
| Feb 09, 2024 | 180.56 | 182.00 | 179.28 | 181.09 | 181.09 | 800 |
| Feb 08, 2024 | 183.45 | 183.45 | 180.42 | 180.42 | 180.42 | 300 |
| Feb 07, 2024 | 184.05 | 184.45 | 183.50 | 183.69 | 183.69 | 400 |
| Feb 06, 2024 | 183.61 | 184.33 | 183.54 | 184.33 | 184.33 | 500 |
| Feb 05, 2024 | 182.48 | 182.48 | 179.40 | 180.50 | 180.50 | 300 |
| Feb 02, 2024 | 183.50 | 185.24 | 183.50 | 185.18 | 185.18 | 200 |
| Feb 01, 2024 | 187.95 | 188.28 | 186.78 | 188.28 | 188.28 | 400 |
| Jan 31, 2024 | 191.11 | 191.11 | 188.00 | 188.32 | 188.32 | 500 |
| Jan 30, 2024 | 189.58 | 189.58 | 187.13 | 187.13 | 187.13 | 200 |
| Jan 29, 2024 | 186.08 | 186.82 | 185.50 | 186.82 | 186.82 | 300 |
| Jan 26, 2024 | 188.66 | 188.66 | 183.63 | 185.96 | 185.96 | 200 |
| Jan 25, 2024 | 187.50 | 187.50 | 185.72 | 186.34 | 186.34 | 300 |
| Jan 24, 2024 | 190.52 | 190.52 | 187.88 | 188.48 | 188.48 | 500 |
| Jan 23, 2024 | 186.32 | 186.32 | 182.50 | 184.58 | 184.58 | 600 |
| Jan 22, 2024 | 188.25 | 188.25 | 186.25 | 187.21 | 187.21 | 300 |
| Jan 19, 2024 | 188.88 | 188.88 | 187.89 | 188.51 | 188.51 | 900 |
| Jan 18, 2024 | 190.15 | 190.19 | 188.95 | 190.19 | 190.19 | 2,300 |
| Jan 17, 2024 | 190.41 | 190.41 | 187.00 | 188.45 | 188.45 | 900 |
| Jan 16, 2024 | 192.39 | 192.39 | 190.14 | 190.29 | 190.29 | 300 |
| Jan 12, 2024 | 192.00 | 192.29 | 192.00 | 192.18 | 192.18 | 200 |
| Jan 11, 2024 | 190.56 | 190.56 | 188.74 | 190.38 | 190.38 | 1,500 |
| Jan 10, 2024 | 186.79 | 188.83 | 186.79 | 187.60 | 187.60 | 500 |
| Jan 09, 2024 | 186.57 | 186.70 | 186.57 | 186.70 | 186.70 | 200 |
| Jan 08, 2024 | 189.44 | 189.96 | 187.37 | 187.64 | 187.64 | 600 |
| Jan 05, 2024 | 186.48 | 188.73 | 186.40 | 187.22 | 187.22 | 200 |
| Jan 04, 2024 | 187.52 | 190.20 | 187.52 | 190.18 | 190.18 | 200 |
| Jan 03, 2024 | 189.53 | 189.53 | 186.61 | 188.76 | 188.76 | 1,100 |
| Jan 02, 2024 | 191.55 | 191.74 | 189.50 | 191.37 | 191.37 | 300 |
| Dec 29, 2023 | 197.34 | 197.34 | 192.82 | 194.81 | 194.81 | 200 |
| Dec 28, 2023 | 197.94 | 197.94 | 194.89 | 194.89 | 194.89 | 300 |
| Dec 27, 2023 | 198.33 | 198.33 | 196.19 | 196.19 | 196.19 | 400 |
| Dec 26, 2023 | 195.50 | 196.35 | 195.50 | 196.35 | 196.35 | 300 |
| Dec 22, 2023 | 193.85 | 195.92 | 193.85 | 194.36 | 194.36 | 800 |
| Dec 21, 2023 | 194.75 | 194.75 | 193.75 | 193.93 | 193.93 | 200 |
| Dec 20, 2023 | 194.19 | 196.12 | 192.18 | 193.60 | 193.60 | 500 |
| Dec 19, 2023 | 196.00 | 196.00 | 191.73 | 193.54 | 193.54 | 500 |
| Dec 18, 2023 | 193.20 | 193.20 | 191.86 | 191.97 | 191.97 | 3,700 |
| Dec 15, 2023 | 194.31 | 194.31 | 191.00 | 192.23 | 192.23 | 300 |
| Dec 14, 2023 | 190.00 | 192.23 | 190.00 | 192.17 | 192.17 | 500 |
| Dec 13, 2023 | 195.75 | 196.10 | 192.23 | 195.85 | 195.85 | 700 |
| Dec 12, 2023 | 192.27 | 193.40 | 190.82 | 193.37 | 193.37 | 900 |
| Dec 11, 2023 | 189.55 | 190.56 | 188.80 | 189.80 | 189.80 | 24,900 |
| Dec 08, 2023 | 188.05 | 189.08 | 187.66 | 189.08 | 189.08 | 200 |
| Dec 07, 2023 | 186.45 | 187.88 | 186.45 | 187.00 | 187.00 | 600 |
| Dec 06, 2023 | 185.60 | 186.57 | 185.60 | 185.66 | 185.66 | 400 |
| Dec 05, 2023 | 187.86 | 188.26 | 186.50 | 188.24 | 188.24 | 500 |
| Dec 04, 2023 | 187.06 | 187.31 | 184.80 | 186.47 | 186.47 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.