|
 Praxair - [Ticker: PX] |     | | Last Trade | 164.50 | Last Trade Time | 2018-10-30 - 00:00:00 | | Variation | --0.99 (+0.99%) | Open | 166.11 | | High | 167.67 | Low | 162.74 | | Volume | 57,375,630 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 147.77 x 100 - 147.80 x 300 | | Former Close | 165.49 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PX quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-05 | 1,179,341 | 158.87 | 160.23 | 158.70 | 159.51 | 00:00:00 | | 2018-06-06 | 1,554,963 | 159.00 | 162.53 | 157.84 | 162.27 | 00:00:00 | | 2018-06-07 | 1,226,985 | 160.89 | 161.27 | 159.25 | 159.77 | 00:00:00 | | 2018-06-08 | 1,079,726 | 159.00 | 160.09 | 158.38 | 159.83 | 00:00:00 | | 2018-06-11 | 1,288,966 | 159.97 | 161.25 | 159.22 | 160.57 | 00:00:00 | | 2018-06-12 | 1,179,004 | 160.99 | 162.92 | 160.45 | 161.34 | 00:00:00 | | 2018-06-13 | 1,048,675 | 162.00 | 162.26 | 160.21 | 160.47 | 00:00:00 | | 2018-06-14 | 1,169,012 | 161.85 | 162.59 | 161.17 | 161.55 | 00:00:00 | | 2018-06-15 | 2,856,658 | 161.08 | 161.08 | 159.03 | 160.26 | 00:00:00 | | 2018-06-18 | 972,867 | 158.33 | 158.67 | 157.58 | 158.47 | 00:00:00 | | 2018-06-19 | 1,141,302 | 156.30 | 156.37 | 154.81 | 155.31 | 00:00:00 | | 2018-06-20 | 1,173,553 | 155.51 | 155.71 | 154.22 | 155.02 | 00:00:00 | | 2018-06-21 | 2,217,073 | 155.28 | 156.39 | 155.13 | 155.87 | 00:00:00 | | 2018-06-22 | 1,380,591 | 156.82 | 158.98 | 156.71 | 158.14 | 00:00:00 | | 2018-06-25 | 1,434,455 | 157.60 | 157.60 | 153.31 | 154.80 | 00:00:00 | | 2018-06-26 | 1,026,101 | 155.01 | 155.32 | 153.52 | 154.19 | 00:00:00 | | 2018-06-27 | 1,399,323 | 155.31 | 157.26 | 155.03 | 155.54 | 00:00:00 | | 2018-06-28 | 1,349,496 | 155.88 | 156.69 | 154.35 | 156.68 | 00:00:00 | | 2018-06-29 | 1,390,956 | 157.33 | 159.77 | 157.15 | 158.15 | 00:00:00 | | 2018-07-02 | 1,291,926 | 157.00 | 158.70 | 156.55 | 158.28 | 00:00:00 | | 2018-07-03 | 640,024 | 158.70 | 159.47 | 157.05 | 157.18 | 00:00:00 | | 2018-07-05 | 1,547,854 | 162.00 | 163.17 | 161.07 | 161.88 | 00:00:00 | | 2018-07-06 | 1,657,372 | 161.99 | 165.50 | 161.52 | 164.04 | 00:00:00 | | 2018-07-09 | 1,293,718 | 165.08 | 166.29 | 164.81 | 164.81 | 00:00:00 | | 2018-07-10 | 2,150,052 | 165.11 | 166.71 | 164.63 | 166.47 | 00:00:00 | | 2018-07-11 | 1,518,160 | 163.18 | 164.57 | 162.62 | 164.06 | 00:00:00 | | 2018-07-12 | 1,913,060 | 164.67 | 166.17 | 163.09 | 165.89 | 00:00:00 | | 2018-07-13 | 1,504,742 | 165.15 | 167.72 | 164.81 | 166.80 | 00:00:00 | | 2018-07-16 | 1,399,474 | 168.03 | 168.54 | 166.74 | 167.04 | 00:00:00 | | 2018-07-17 | 1,854,182 | 167.05 | 167.49 | 166.30 | 166.86 | 00:00:00 | | 2018-07-18 | 1,641,339 | 166.23 | 167.05 | 164.25 | 165.03 | 00:00:00 | | 2018-07-19 | 1,553,382 | 163.95 | 165.33 | 162.69 | 165.26 | 00:00:00 | | 2018-07-20 | 1,353,537 | 163.18 | 166.35 | 163.15 | 165.58 | 00:00:00 | | 2018-07-23 | 1,745,157 | 164.42 | 164.81 | 161.75 | 161.90 | 00:00:00 | | 2018-07-24 | 1,685,076 | 162.62 | 164.00 | 162.41 | 163.34 | 00:00:00 | | 2018-07-25 | 1,558,817 | 164.83 | 166.00 | 162.96 | 165.81 | 00:00:00 | | 2018-07-26 | 2,223,008 | 162.77 | 167.39 | 162.31 | 166.45 | 00:00:00 | | 2018-07-27 | 1,471,075 | 166.52 | 167.93 | 165.57 | 166.43 | 00:00:00 | | 2018-07-30 | 1,268,165 | 166.43 | 167.85 | 165.00 | 165.34 | 00:00:00 | | 2018-07-31 | 1,673,626 | 165.78 | 167.96 | 165.58 | 167.50 | 00:00:00 | | 2018-08-01 | 1,447,610 | 167.59 | 167.93 | 164.65 | 165.48 | 00:00:00 | | 2018-08-02 | 1,597,636 | 164.10 | 164.52 | 162.91 | 163.92 | 00:00:00 | | 2018-08-03 | 1,050,134 | 163.13 | 164.42 | 163.05 | 164.21 | 00:00:00 | | 2018-08-06 | 3,928,423 | 154.26 | 158.80 | 153.52 | 157.96 | 00:00:00 | | 2018-08-07 | 2,552,857 | 158.97 | 159.84 | 156.47 | 157.03 | 00:00:00 | | 2018-08-08 | 1,740,866 | 157.41 | 157.96 | 156.49 | 157.05 | 00:00:00 | | 2018-08-09 | 1,003,256 | 157.00 | 158.25 | 156.24 | 157.15 | 00:00:00 | | 2018-08-10 | 1,303,689 | 155.83 | 155.83 | 154.13 | 154.79 | 00:00:00 | | 2018-08-13 | 1,340,308 | 155.49 | 156.00 | 153.59 | 154.32 | 00:00:00 | | 2018-08-14 | 1,612,013 | 155.33 | 155.82 | 154.51 | 155.34 | 00:00:00 | | 2018-08-15 | 1,352,210 | 154.13 | 154.72 | 152.52 | 154.63 | 00:00:00 | | 2018-08-16 | 1,102,368 | 155.70 | 155.94 | 154.33 | 154.53 | 00:00:00 | | 2018-08-17 | 1,662,750 | 154.16 | 156.25 | 154.16 | 156.04 | 00:00:00 | | 2018-08-20 | 1,161,069 | 156.64 | 158.70 | 156.64 | 158.29 | 00:00:00 | | 2018-08-21 | 935,240 | 158.54 | 159.25 | 157.96 | 158.32 | 00:00:00 | | 2018-08-22 | 1,229,231 | 157.91 | 158.24 | 154.93 | 155.02 | 00:00:00 | | 2018-08-23 | 840,415 | 155.00 | 155.74 | 154.09 | 154.90 | 00:00:00 | | 2018-08-24 | 708,036 | 155.41 | 156.51 | 154.52 | 156.21 | 00:00:00 | | 2018-08-27 | 674,163 | 156.97 | 158.24 | 156.88 | 158.05 | 00:00:00 | | 2018-08-28 | 1,078,096 | 158.50 | 159.10 | 157.58 | 158.35 | 00:00:00 | | 2018-08-29 | 685,659 | 158.54 | 159.66 | 157.79 | 159.50 | 00:00:00 | | 2018-08-30 | 805,893 | 159.07 | 159.35 | 157.26 | 157.89 | 00:00:00 | | 2018-08-31 | 1,057,796 | 158.15 | 159.06 | 157.46 | 158.19 | 00:00:00 | | 2018-09-04 | 1,577,721 | 157.87 | 157.99 | 155.12 | 156.18 | 00:00:00 | | 2018-09-05 | 1,736,109 | 155.87 | 156.96 | 155.54 | 156.14 | 00:00:00 | | 2018-09-06 | 897,583 | 156.53 | 157.69 | 155.33 | 156.67 | 00:00:00 | | 2018-09-07 | 1,225,599 | 156.34 | 156.37 | 154.58 | 155.03 | 00:00:00 | | 2018-09-10 | 645,291 | 155.80 | 156.47 | 155.34 | 155.87 | 00:00:00 | | 2018-09-11 | 1,247,531 | 155.57 | 157.44 | 154.56 | 157.08 | 00:00:00 | | 2018-09-12 | 799,730 | 156.96 | 157.69 | 156.43 | 156.60 | 00:00:00 | | 2018-09-13 | 867,875 | 158.07 | 159.33 | 157.29 | 159.19 | 00:00:00 | | 2018-09-14 | 1,675,540 | 159.68 | 160.07 | 156.84 | 156.99 | 00:00:00 | | 2018-09-17 | 1,529,536 | 157.16 | 159.08 | 156.97 | 158.02 | 00:00:00 | | 2018-09-18 | 1,104,640 | 158.58 | 159.14 | 157.91 | 158.17 | 00:00:00 | | 2018-09-19 | 2,689,100 | 162.75 | 166.64 | 162.75 | 164.37 | 00:00:00 | | 2018-09-20 | 1,624,239 | 165.37 | 166.68 | 163.93 | 166.21 | 00:00:00 | | 2018-09-21 | 2,323,030 | 166.97 | 167.95 | 165.75 | 166.50 | 00:00:00 | | 2018-09-24 | 1,609,002 | 165.99 | 167.25 | 163.92 | 164.00 | 00:00:00 | | 2018-09-25 | 1,273,904 | 163.74 | 164.81 | 162.88 | 163.06 | 00:00:00 | | 2018-09-26 | 1,309,344 | 162.71 | 164.27 | 161.90 | 162.58 | 00:00:00 | | 2018-09-27 | 1,314,307 | 163.00 | 163.79 | 161.94 | 162.33 | 00:00:00 | | 2018-09-28 | 259,138 | 160.70 | 162.14 | 160.25 | 162.04 | 00:00:00 | | 2018-10-01 | 2,329,741 | 165.58 | 169.10 | 165.29 | 168.87 | 00:00:00 | | 2018-10-02 | 1,652,251 | 166.26 | 169.26 | 165.43 | 169.03 | 00:00:00 | | 2018-10-03 | 950,506 | 169.75 | 169.75 | 167.18 | 167.57 | 00:00:00 | | 2018-10-04 | 1,720,104 | 166.82 | 167.00 | 163.38 | 165.83 | 00:00:00 | | 2018-10-05 | 1,538,737 | 164.15 | 165.74 | 163.65 | 164.24 | 00:00:00 | | 2018-10-08 | 1,109,005 | 163.49 | 164.91 | 162.87 | 164.31 | 00:00:00 | | 2018-10-09 | 1,510,399 | 162.90 | 163.74 | 161.00 | 161.18 | 00:00:00 | | 2018-10-10 | 2,222,181 | 161.21 | 161.60 | 157.94 | 158.01 | 00:00:00 | | 2018-10-11 | 1,977,050 | 157.93 | 158.21 | 153.77 | 154.26 | 00:00:00 | | 2018-10-12 | 1,839,379 | 156.82 | 157.78 | 155.33 | 156.24 | 00:00:00 | | 2018-10-15 | 2,161,520 | 156.61 | 159.29 | 155.99 | 156.79 | 00:00:00 | | 2018-10-16 | 1,297,494 | 157.72 | 160.84 | 157.22 | 160.67 | 00:00:00 | | 2018-10-17 | 1,540,748 | 161.70 | 162.25 | 159.09 | 159.79 | 00:00:00 | | 2018-10-18 | 3,739,616 | 167.08 | 167.52 | 159.48 | 161.36 | 00:00:00 | | 2018-10-19 | 3,012,007 | 161.46 | 163.06 | 159.29 | 159.85 | 00:00:00 | | 2018-10-22 | 7,591,149 | 165.23 | 168.95 | 160.52 | 166.88 | 00:00:00 | | 2018-10-23 | 3,781,206 | 164.84 | 165.94 | 161.60 | 165.45 | 00:00:00 | | 2018-10-24 | 5,610,931 | 161.74 | 164.00 | 160.78 | 161.23 | 00:00:00 | | 2018-10-25 | 5,105,361 | 162.76 | 166.36 | 162.43 | 165.00 | 00:00:00 | | 2018-10-26 | 35,351,960 | 163.71 | 167.11 | 163.44 | 164.94 | 00:00:00 | | 2018-10-29 | 14,032,522 | 166.22 | 169.16 | 164.59 | 165.49 | 00:00:00 | | 2018-10-30 | 57,375,630 | 166.11 | 167.67 | 162.74 | 164.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
