|
 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 | | 2002-05-28 | 1,360,000 | 57.50 | 57.87 | 57.10 | 57.17 | 00:00:00 | | 2002-05-29 | 1,947,600 | 57.10 | 57.15 | 56.30 | 56.30 | 00:00:00 | | 2002-05-30 | 2,640,800 | 56.35 | 56.57 | 55.00 | 55.36 | 00:00:00 | | 2002-05-31 | 1,843,200 | 55.50 | 56.40 | 54.85 | 56.00 | 00:00:00 | | 2002-06-03 | 1,913,800 | 55.50 | 55.98 | 54.30 | 54.30 | 00:00:00 | | 2002-06-04 | 2,432,200 | 54.40 | 54.45 | 53.24 | 53.60 | 00:00:00 | | 2002-06-05 | 2,785,000 | 53.75 | 54.61 | 53.70 | 54.61 | 00:00:00 | | 2002-06-06 | 1,694,200 | 54.50 | 54.61 | 53.54 | 53.59 | 00:00:00 | | 2002-06-07 | 2,922,800 | 53.58 | 54.23 | 53.04 | 54.15 | 00:00:00 | | 2002-06-10 | 1,333,000 | 54.40 | 55.74 | 54.20 | 55.20 | 00:00:00 | | 2002-06-11 | 1,436,600 | 55.30 | 55.92 | 54.07 | 54.16 | 00:00:00 | | 2002-06-12 | 1,785,800 | 54.25 | 54.56 | 53.90 | 54.15 | 00:00:00 | | 2002-06-13 | 1,592,600 | 54.20 | 54.35 | 53.26 | 53.26 | 00:00:00 | | 2002-06-14 | 2,221,800 | 53.00 | 53.80 | 51.50 | 52.81 | 00:00:00 | | 2002-06-17 | 2,880,000 | 52.60 | 55.53 | 52.60 | 55.45 | 00:00:00 | | 2002-06-18 | 1,811,400 | 55.35 | 55.99 | 54.85 | 55.92 | 00:00:00 | | 2002-06-19 | 1,138,600 | 55.70 | 56.35 | 55.25 | 55.34 | 00:00:00 | | 2002-06-20 | 1,718,600 | 54.75 | 55.68 | 54.75 | 55.18 | 00:00:00 | | 2002-06-21 | 1,670,000 | 54.90 | 55.35 | 54.01 | 54.53 | 00:00:00 | | 2002-06-24 | 1,574,000 | 53.90 | 54.95 | 53.60 | 54.67 | 00:00:00 | | 2002-06-25 | 1,660,200 | 55.20 | 56.10 | 55.09 | 55.20 | 00:00:00 | | 2002-06-26 | 3,043,600 | 54.85 | 54.86 | 52.88 | 54.01 | 00:00:00 | | 2002-06-27 | 1,993,200 | 54.26 | 55.88 | 54.22 | 55.88 | 00:00:00 | | 2002-06-28 | 1,714,000 | 55.40 | 57.55 | 55.40 | 56.97 | 00:00:00 | | 2002-07-01 | 2,450,800 | 56.55 | 56.79 | 55.50 | 55.50 | 00:00:00 | | 2002-07-02 | 2,840,200 | 55.50 | 55.50 | 52.75 | 53.32 | 00:00:00 | | 2002-07-03 | 2,105,400 | 53.10 | 53.72 | 51.56 | 52.50 | 00:00:00 | | 2002-07-05 | 979,000 | 52.80 | 54.89 | 52.70 | 54.76 | 00:00:00 | | 2002-07-08 | 1,557,600 | 54.40 | 55.39 | 53.85 | 53.91 | 00:00:00 | | 2002-07-09 | 1,518,200 | 53.37 | 54.01 | 52.26 | 52.45 | 00:00:00 | | 2002-07-10 | 2,512,200 | 52.52 | 52.65 | 50.64 | 50.80 | 00:00:00 | | 2002-07-11 | 2,950,400 | 50.60 | 51.10 | 49.06 | 50.00 | 00:00:00 | | 2002-07-12 | 2,948,200 | 50.70 | 52.63 | 50.25 | 52.05 | 00:00:00 | | 2002-07-15 | 2,561,400 | 51.50 | 51.51 | 48.20 | 50.75 | 00:00:00 | | 2002-07-16 | 2,751,800 | 50.30 | 50.58 | 48.91 | 49.05 | 00:00:00 | | 2002-07-17 | 2,826,400 | 49.75 | 51.15 | 49.75 | 50.70 | 00:00:00 | | 2002-07-18 | 1,625,000 | 50.70 | 51.50 | 49.54 | 49.54 | 00:00:00 | | 2002-07-19 | 2,093,200 | 49.54 | 49.67 | 47.95 | 48.07 | 00:00:00 | | 2002-07-22 | 3,063,800 | 47.55 | 47.88 | 44.55 | 45.69 | 00:00:00 | | 2002-07-23 | 2,055,400 | 45.60 | 47.30 | 45.10 | 45.61 | 00:00:00 | | 2002-07-24 | 4,284,200 | 45.50 | 50.40 | 45.30 | 50.29 | 00:00:00 | | 2002-07-25 | 4,736,200 | 50.15 | 53.65 | 49.50 | 53.48 | 00:00:00 | | 2002-07-26 | 3,248,600 | 53.40 | 53.45 | 51.00 | 51.56 | 00:00:00 | | 2002-07-29 | 3,446,200 | 52.40 | 54.30 | 52.05 | 53.80 | 00:00:00 | | 2002-07-30 | 2,730,200 | 53.80 | 53.80 | 51.90 | 52.71 | 00:00:00 | | 2002-07-31 | 4,012,000 | 52.50 | 53.09 | 51.18 | 52.30 | 00:00:00 | | 2002-08-01 | 2,251,000 | 52.30 | 53.25 | 51.56 | 52.75 | 00:00:00 | | 2002-08-02 | 2,511,600 | 52.75 | 52.82 | 49.20 | 49.60 | 00:00:00 | | 2002-08-05 | 1,904,600 | 49.80 | 50.90 | 48.80 | 49.00 | 00:00:00 | | 2002-08-06 | 2,246,600 | 50.30 | 52.10 | 50.25 | 51.12 | 00:00:00 | | 2002-08-07 | 1,679,600 | 51.55 | 53.00 | 51.00 | 52.94 | 00:00:00 | | 2002-08-08 | 2,864,200 | 54.15 | 55.15 | 53.75 | 55.15 | 00:00:00 | | 2002-08-09 | 2,750,800 | 55.15 | 56.00 | 54.42 | 55.52 | 00:00:00 | | 2002-08-12 | 1,543,800 | 54.25 | 54.82 | 53.81 | 54.15 | 00:00:00 | | 2002-08-13 | 2,874,800 | 54.10 | 56.40 | 53.55 | 54.47 | 00:00:00 | | 2002-08-14 | 2,739,200 | 54.90 | 56.03 | 52.54 | 55.93 | 00:00:00 | | 2002-08-15 | 2,240,800 | 56.15 | 56.60 | 53.76 | 54.96 | 00:00:00 | | 2002-08-16 | 1,918,800 | 54.96 | 55.04 | 53.51 | 54.71 | 00:00:00 | | 2002-08-19 | 1,665,000 | 54.60 | 56.10 | 54.41 | 56.07 | 00:00:00 | | 2002-08-20 | 1,537,000 | 55.82 | 55.82 | 54.59 | 54.84 | 00:00:00 | | 2002-08-21 | 1,287,800 | 55.50 | 56.26 | 54.60 | 55.48 | 00:00:00 | | 2002-08-22 | 1,684,200 | 55.34 | 56.84 | 55.34 | 56.71 | 00:00:00 | | 2002-08-23 | 1,277,800 | 56.30 | 56.52 | 55.56 | 56.01 | 00:00:00 | | 2002-08-26 | 1,256,000 | 55.96 | 57.30 | 55.60 | 57.29 | 00:00:00 | | 2002-08-27 | 4,040,200 | 58.05 | 58.60 | 57.60 | 58.28 | 00:00:00 | | 2002-08-28 | 2,337,400 | 58.13 | 58.45 | 56.25 | 56.47 | 00:00:00 | | 2002-08-29 | 1,713,600 | 56.30 | 56.93 | 55.21 | 56.00 | 00:00:00 | | 2002-08-30 | 1,599,400 | 56.04 | 57.34 | 55.70 | 56.03 | 00:00:00 | | 2002-09-03 | 1,699,200 | 54.36 | 56.04 | 53.82 | 53.84 | 00:00:00 | | 2002-09-04 | 1,735,200 | 53.77 | 55.50 | 53.55 | 55.35 | 00:00:00 | | 2002-09-05 | 1,832,800 | 54.40 | 54.58 | 53.01 | 53.03 | 00:00:00 | | 2002-09-06 | 1,788,000 | 53.93 | 54.92 | 53.25 | 54.51 | 00:00:00 | | 2002-09-09 | 1,080,000 | 54.28 | 54.99 | 53.57 | 54.45 | 00:00:00 | | 2002-09-10 | 1,501,800 | 54.40 | 56.30 | 54.40 | 56.12 | 00:00:00 | | 2002-09-11 | 1,587,800 | 57.70 | 57.70 | 56.50 | 57.07 | 00:00:00 | | 2002-09-12 | 2,150,400 | 56.40 | 56.70 | 55.60 | 55.76 | 00:00:00 | | 2002-09-13 | 2,169,400 | 55.76 | 56.18 | 54.25 | 56.18 | 00:00:00 | | 2002-09-16 | 1,194,000 | 55.70 | 55.84 | 54.78 | 55.23 | 00:00:00 | | 2002-09-17 | 2,621,600 | 56.10 | 56.25 | 54.46 | 54.66 | 00:00:00 | | 2002-09-18 | 1,785,000 | 54.16 | 55.10 | 53.20 | 54.70 | 00:00:00 | | 2002-09-19 | 1,474,200 | 54.10 | 54.73 | 53.16 | 53.23 | 00:00:00 | | 2002-09-20 | 3,202,000 | 53.76 | 54.15 | 52.78 | 53.36 | 00:00:00 | | 2002-09-23 | 2,531,800 | 53.37 | 53.80 | 51.64 | 52.00 | 00:00:00 | | 2002-09-24 | 2,729,200 | 51.10 | 51.15 | 49.85 | 50.00 | 00:00:00 | | 2002-09-25 | 4,071,000 | 50.60 | 50.63 | 49.60 | 50.00 | 00:00:00 | | 2002-09-26 | 3,124,800 | 50.37 | 51.89 | 50.25 | 51.89 | 00:00:00 | | 2002-09-27 | 3,345,200 | 53.20 | 53.39 | 51.55 | 51.66 | 00:00:00 | | 2002-09-30 | 2,956,400 | 50.66 | 51.20 | 49.70 | 51.11 | 00:00:00 | | 2002-10-01 | 5,059,200 | 51.11 | 53.00 | 50.90 | 52.80 | 00:00:00 | | 2002-10-02 | 2,579,800 | 51.50 | 51.86 | 50.25 | 50.25 | 00:00:00 | | 2002-10-03 | 2,190,200 | 50.50 | 51.91 | 50.50 | 51.02 | 00:00:00 | | 2002-10-04 | 2,072,000 | 51.20 | 52.00 | 50.10 | 50.53 | 00:00:00 | | 2002-10-07 | 1,838,600 | 50.70 | 51.63 | 50.16 | 50.28 | 00:00:00 | | 2002-10-08 | 1,754,200 | 50.70 | 52.97 | 50.20 | 52.40 | 00:00:00 | | 2002-10-09 | 1,751,600 | 51.80 | 51.95 | 49.56 | 49.60 | 00:00:00 | | 2002-10-10 | 2,317,400 | 49.61 | 52.65 | 49.18 | 52.57 | 00:00:00 | | 2002-10-11 | 1,839,400 | 53.00 | 55.20 | 52.41 | 54.52 | 00:00:00 | | 2002-10-14 | 1,197,200 | 54.53 | 54.67 | 52.95 | 53.75 | 00:00:00 | | 2002-10-15 | 2,303,400 | 54.50 | 56.91 | 54.50 | 56.68 | 00:00:00 | | 2002-10-16 | 4,323,800 | 54.10 | 54.95 | 53.39 | 53.39 | 00:00:00 | | 2002-10-17 | 3,031,800 | 53.90 | 54.46 | 53.83 | 54.25 | 00:00:00 | | 2002-10-18 | 1,977,400 | 54.25 | 54.81 | 52.75 | 54.63 | 00:00:00 | | 2002-10-21 | 1,998,600 | 54.13 | 55.60 | 53.61 | 55.26 | 00:00:00 | | 2002-10-22 | 1,389,400 | 54.96 | 54.96 | 53.65 | 53.80 | 00:00:00 | | 2002-10-23 | 2,983,200 | 52.00 | 53.40 | 51.90 | 52.80 | 00:00:00 | | 2002-10-24 | 2,341,400 | 53.25 | 53.25 | 51.06 | 51.17 | 00:00:00 | | 2002-10-25 | 2,405,600 | 52.04 | 52.48 | 50.65 | 52.38 | 00:00:00 | | 2002-10-28 | 3,044,200 | 52.80 | 52.88 | 50.96 | 51.49 | 00:00:00 | | 2002-10-29 | 2,793,400 | 51.25 | 51.90 | 50.25 | 51.40 | 00:00:00 | | 2002-10-30 | 2,976,600 | 51.90 | 53.15 | 51.21 | 53.00 | 00:00:00 | | 2002-10-31 | 3,155,200 | 52.80 | 54.50 | 52.74 | 54.50 | 00:00:00 | | 2002-11-01 | 2,400,600 | 53.90 | 55.95 | 53.75 | 55.83 | 00:00:00 | | 2002-11-04 | 2,168,400 | 56.25 | 56.74 | 55.05 | 55.05 | 00:00:00 | | 2002-11-05 | 1,706,600 | 54.55 | 55.40 | 54.26 | 54.47 | 00:00:00 | | 2002-11-06 | 1,930,000 | 54.90 | 55.86 | 53.90 | 55.74 | 00:00:00 | | 2002-11-07 | 1,918,600 | 55.50 | 55.60 | 53.60 | 53.96 | 00:00:00 | | 2002-11-08 | 2,308,200 | 54.36 | 55.60 | 53.81 | 54.30 | 00:00:00 | | 2002-11-11 | 1,921,000 | 54.10 | 54.61 | 52.01 | 52.20 | 00:00:00 | | 2002-11-12 | 2,981,400 | 52.65 | 53.67 | 51.75 | 53.35 | 00:00:00 | | 2002-11-13 | 2,737,400 | 53.30 | 54.67 | 52.41 | 53.95 | 00:00:00 | | 2002-11-14 | 2,093,600 | 54.30 | 56.00 | 54.30 | 55.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
