Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Praxair (NY: PX )

8.080 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2018 159.83 159.83 0 +0.00(+0.00%)
Oct 29, 2018 161.50 164.35 159.91 160.79 14,442,839 +0.53(+0.33%)
Oct 26, 2018 159.06 162.36 158.80 160.25 36,385,596 -0.06(-0.04%)
Oct 25, 2018 158.14 161.63 157.81 160.31 5,254,591 +3.66(+2.34%)
Oct 24, 2018 157.15 159.34 156.21 156.65 5,774,995 -2.86(-1.79%)
Oct 23, 2018 160.16 161.22 157.01 159.51 5,104,218 -2.63(-1.62%)
Oct 22, 2018 160.54 164.15 155.96 162.14 7,813,116 +6.83(+4.40%)
Oct 19, 2018 156.87 158.43 154.76 155.31 3,100,071 -1.47(-0.94%)
Oct 18, 2018 162.33 162.76 154.95 156.78 3,848,963 +1.53(+0.98%)
Oct 17, 2018 157.11 157.64 154.57 155.25 1,585,799 -0.85(-0.55%)
Oct 16, 2018 153.24 156.27 152.75 156.10 1,335,433 +3.77(+2.47%)
Oct 15, 2018 152.16 154.76 151.56 152.34 2,224,723 +0.54(+0.35%)
Oct 12, 2018 152.37 153.30 150.92 151.80 1,894,419 +1.92(+1.28%)
Oct 11, 2018 153.44 153.72 149.40 149.88 2,034,859 -3.64(-2.37%)
Oct 10, 2018 156.63 157.01 153.45 153.52 2,287,158 -3.08(-1.97%)
Oct 09, 2018 158.27 159.09 156.43 156.60 1,554,563 -3.04(-1.90%)
Oct 08, 2018 158.84 160.22 158.24 159.64 1,141,432 +0.07(+0.04%)
Oct 05, 2018 159.49 161.03 159.00 159.57 1,583,691 -1.54(-0.96%)
Oct 04, 2018 162.08 162.26 158.74 161.12 1,770,400 -1.69(-1.04%)
Oct 03, 2018 164.93 164.93 162.43 162.81 978,298 -1.42(-0.86%)
Oct 02, 2018 161.54 164.46 160.73 164.23 1,700,563 +0.16(+0.10%)
Oct 01, 2018 160.88 164.30 160.59 164.07 2,397,863 +7.91(+5.06%)
Sep 28, 2018 156.13 157.53 155.56 156.16 1,340,379 -1.55(-0.99%)
Sep 27, 2018 158.37 159.14 157.34 157.72 1,352,737 -0.24(-0.15%)
Sep 26, 2018 158.09 159.61 157.30 157.96 1,347,629 -0.47(-0.29%)
Sep 25, 2018 159.09 160.13 158.25 158.43 1,311,153 -0.91(-0.57%)
Sep 24, 2018 161.27 162.50 159.26 159.34 1,656,049 -2.43(-1.50%)
Sep 21, 2018 162.23 163.18 161.04 161.77 2,390,925 +0.28(+0.17%)
Sep 20, 2018 160.67 161.94 159.27 161.49 1,671,732 +1.79(+1.12%)
Sep 19, 2018 158.13 161.91 158.13 159.70 2,767,702 +6.02(+3.92%)
Sep 18, 2018 154.07 154.62 153.42 153.68 1,136,939 +0.14(+0.09%)
Sep 17, 2018 152.69 154.56 152.51 153.53 1,574,259 +1.00(+0.66%)
Sep 14, 2018 155.14 155.52 152.38 152.53 1,724,491 -2.14(-1.38%)
Sep 13, 2018 153.58 154.80 152.82 154.67 888,428 +2.52(+1.65%)
Sep 12, 2018 152.50 153.21 151.99 152.15 823,114 -0.47(-0.31%)
Sep 11, 2018 151.15 152.97 150.17 152.62 1,284,009 +1.17(+0.78%)
Sep 10, 2018 151.37 152.03 150.93 151.44 664,159 +0.82(+0.54%)
Sep 07, 2018 151.90 151.93 150.18 150.63 1,261,333 -1.59(-1.05%)
Sep 06, 2018 152.08 153.21 150.92 152.22 923,828 +0.51(+0.34%)
Sep 05, 2018 151.44 152.50 151.12 151.70 1,786,873 -0.04(-0.03%)
Sep 04, 2018 153.38 153.50 150.71 151.74 1,623,853 -1.95(-1.27%)
Aug 31, 2018 153.70 153.70 153.70 0 +0.29(+0.19%)
Aug 30, 2018 154.55 154.82 152.79 153.40 829,457 -1.56(-1.01%)
Aug 29, 2018 154.04 155.12 153.31 154.97 705,707 +1.12(+0.73%)
Aug 28, 2018 154.00 154.58 153.10 153.85 1,109,619 +0.29(+0.19%)
Aug 27, 2018 152.51 153.74 152.42 153.56 693,875 +1.79(+1.18%)
Aug 24, 2018 151.00 152.06 150.13 151.77 728,702 +1.27(+0.85%)
Aug 23, 2018 150.60 151.31 149.71 150.50 864,988 -0.12(-0.08%)
Aug 22, 2018 153.42 153.74 150.53 150.62 1,265,173 -3.21(-2.08%)
Aug 21, 2018 154.04 154.73 153.47 153.82 962,586 +0.03(+0.02%)
Aug 20, 2018 152.19 154.19 152.19 153.79 1,195,018 +2.19(+1.44%)
Aug 17, 2018 149.78 151.81 149.78 151.61 1,711,317 +1.47(+0.98%)
Aug 16, 2018 151.28 151.51 149.95 150.14 1,134,601 -0.10(-0.06%)
Aug 15, 2018 149.75 150.32 148.19 150.24 1,391,748 -0.69(-0.46%)
Aug 14, 2018 150.92 151.39 150.12 150.93 1,659,148 +0.99(+0.66%)
Aug 13, 2018 151.07 151.57 149.23 149.94 1,379,498 -0.46(-0.30%)
Aug 10, 2018 151.40 151.40 149.75 150.39 1,341,717 -2.29(-1.50%)
Aug 09, 2018 152.54 153.75 151.80 152.69 1,032,591 +0.10(+0.06%)
Aug 08, 2018 152.94 153.47 152.04 152.59 1,791,769 +0.02(+0.01%)
Aug 07, 2018 154.45 155.30 152.03 152.57 2,627,503 -0.90(-0.59%)
Aug 06, 2018 149.88 154.29 149.16 153.47 4,043,290 -6.07(-3.81%)
Aug 03, 2018 158.50 159.75 158.42 159.54 1,080,805 +1.08(+0.68%)
Aug 02, 2018 158.64 159.04 157.49 158.46 1,652,669 -1.51(-0.94%)
Aug 01, 2018 162.01 162.34 159.16 159.97 1,497,475 -1.95(-1.21%)
Jul 31, 2018 160.26 162.37 160.07 161.92 1,731,276 +2.09(+1.31%)
Jul 30, 2018 160.89 162.26 159.51 159.83 1,311,848 -1.05(-0.66%)
Jul 27, 2018 160.97 162.34 160.06 160.89 1,521,670 -0.02(-0.01%)
Jul 26, 2018 157.35 161.82 156.91 160.91 2,299,582 +0.62(+0.39%)
Jul 25, 2018 159.34 159.95 157.53 160.29 1,616,543 +2.39(+1.51%)
Jul 24, 2018 157.21 158.53 157.00 157.90 1,743,121 +1.39(+0.89%)
Jul 23, 2018 158.94 159.32 156.36 156.51 1,805,271 -3.56(-2.22%)
Jul 20, 2018 157.75 160.81 157.72 160.07 1,400,161 +0.31(+0.19%)
Jul 19, 2018 158.49 159.82 157.27 159.76 1,606,890 +0.22(+0.14%)
Jul 18, 2018 160.69 161.49 158.78 159.53 1,697,877 -1.77(-1.10%)
Jul 17, 2018 161.49 161.91 160.76 161.30 1,918,052 -0.17(-0.11%)
Jul 16, 2018 162.44 162.93 161.19 161.48 1,447,681 +0.23(+0.14%)
Jul 13, 2018 159.65 162.14 159.32 161.25 1,556,575 +0.88(+0.55%)
Jul 12, 2018 160.64 157.66 160.37 1,978,958 +1.77(+1.12%)
Jul 11, 2018 157.75 159.09 157.21 158.60 1,570,138 -2.33(-1.45%)
Jul 10, 2018 159.61 161.16 159.15 160.93 2,223,797 +1.60(+1.01%)
Jul 09, 2018 159.58 160.75 159.32 159.32 1,337,964 +0.74(+0.47%)
Jul 06, 2018 156.60 159.99 156.14 158.58 1,714,462 +2.09(+1.33%)
Jul 05, 2018 156.60 157.74 155.71 156.49 1,601,172 +4.54(+2.99%)
Jul 03, 2018 151.95 151.95 151.95 0 -1.06(-0.69%)
Jul 02, 2018 151.77 153.41 151.34 153.01 1,336,428 +0.12(+0.08%)
Jun 29, 2018 154.45 151.92 152.88 1,438,869 +1.42(+0.94%)
Jun 28, 2018 150.69 151.47 149.21 151.46 1,395,981 +1.10(+0.73%)
Jun 27, 2018 150.14 152.02 149.87 150.36 1,447,524 +1.30(+0.88%)
Jun 26, 2018 149.85 150.15 148.41 149.06 1,061,446 -0.59(-0.39%)
Jun 25, 2018 152.35 152.35 148.21 149.65 1,483,867 -3.23(-2.11%)
Jun 22, 2018 151.60 153.69 151.49 152.87 1,428,147 +2.19(+1.46%)
Jun 21, 2018 150.11 151.18 149.96 150.68 2,293,443 +0.82(+0.55%)
Jun 20, 2018 150.33 150.53 149.09 149.86 1,213,977 -0.28(-0.19%)
Jun 19, 2018 151.09 151.16 149.66 150.14 1,180,615 -3.06(-1.99%)
Jun 18, 2018 153.06 153.39 152.33 153.19 1,006,378 -1.73(-1.12%)
Jun 15, 2018 156.17 153.73 154.92 2,955,059 -1.25(-0.80%)
Jun 14, 2018 156.46 157.18 155.80 156.17 1,209,280 +1.04(+0.67%)
Jun 13, 2018 156.60 156.85 154.88 155.13 1,084,798 -0.84(-0.54%)
Jun 12, 2018 155.63 157.50 155.11 155.97 1,219,616 +0.74(+0.48%)
Jun 11, 2018 154.64 155.88 153.92 155.22 1,333,366 +0.72(+0.46%)
Jun 08, 2018 153.71 154.76 153.11 154.51 1,116,918 +0.06(+0.04%)
Jun 07, 2018 155.53 155.90 153.95 154.45 1,269,250 -2.42(-1.54%)
Jun 06, 2018 157.12 152.58 156.87 1,608,526 +3.47(+2.26%)
Jun 05, 2018 152.78 154.09 152.62 153.40 1,226,307 +1.90(+1.26%)
Jun 04, 2018 152.43 152.83 151.25 151.50 666,738 -0.26(-0.17%)
Jun 01, 2018 151.56 152.46 150.61 151.76 1,066,028 +1.48(+0.99%)
May 31, 2018 150.80 151.13 149.51 150.28 2,604,421 -0.22(-0.15%)
May 30, 2018 148.55 150.66 148.18 150.50 1,271,975 +3.06(+2.07%)
May 29, 2018 149.95 150.55 147.38 147.44 1,370,056 -3.62(-2.39%)
May 25, 2018 151.05 151.05 151.05 0 -0.41(-0.27%)
May 24, 2018 153.08 153.17 150.75 151.47 1,333,457 -1.12(-0.74%)
May 23, 2018 152.20 152.88 151.08 152.59 1,430,649 -0.52(-0.34%)
May 22, 2018 154.56 155.50 152.98 153.11 1,085,901 -1.21(-0.79%)
May 21, 2018 154.40 155.08 153.87 154.32 776,502 +0.89(+0.58%)
May 18, 2018 153.17 154.22 153.04 153.43 1,957,509 -0.31(-0.20%)
May 17, 2018 152.92 154.04 152.45 153.74 1,581,008 +0.83(+0.54%)
May 16, 2018 152.39 153.69 152.07 152.91 1,324,141 +0.40(+0.26%)
May 15, 2018 151.88 152.57 151.11 152.51 1,398,169 +0.12(+0.08%)
May 14, 2018 152.19 152.70 151.36 152.38 1,196,156 +0.79(+0.52%)
May 11, 2018 150.92 152.90 150.53 151.59 1,212,505 +0.56(+0.37%)
May 10, 2018 150.12 151.94 149.91 151.03 1,299,961 +1.48(+0.99%)
May 09, 2018 149.04 150.30 147.37 149.55 1,419,334 +1.45(+0.98%)
May 08, 2018 148.53 149.06 147.45 148.10 1,082,660 -1.21(-0.81%)
May 07, 2018 149.88 151.03 148.73 149.31 932,920 +0.66(+0.45%)
May 04, 2018 145.81 149.27 145.53 148.65 1,109,214 +1.66(+1.13%)
May 03, 2018 145.53 148.31 144.70 146.99 1,599,113 +1.54(+1.06%)
May 02, 2018 148.00 148.12 145.01 145.45 1,655,219 -1.98(-1.34%)
May 01, 2018 146.23 147.51 145.27 147.43 1,024,378 +0.75(+0.51%)
Apr 30, 2018 147.96 147.96 146.13 146.68 1,467,476 -0.68(-0.46%)
Apr 27, 2018 150.03 150.24 146.05 147.36 1,803,194 -2.66(-1.77%)
Apr 26, 2018 145.64 150.68 144.33 150.02 3,158,016 +6.00(+4.17%)
Apr 25, 2018 146.60 147.30 142.89 144.01 2,144,572 +2.86(+2.02%)
Apr 24, 2018 144.90 145.45 139.45 141.16 1,269,585 -3.44(-2.38%)
Apr 23, 2018 143.81 144.96 143.38 144.60 900,362 -0.31(-0.21%)
Apr 20, 2018 145.47 145.56 143.92 144.91 1,013,529 -0.85(-0.58%)
Apr 19, 2018 147.00 147.00 144.66 145.75 872,430 -1.63(-1.10%)
Apr 18, 2018 148.88 149.01 147.18 147.38 1,009,700 -1.61(-1.08%)
Apr 17, 2018 146.13 149.22 144.94 148.99 2,358,831 +3.58(+2.46%)
Apr 16, 2018 142.33 145.41 141.38 145.41 2,299,607 +4.49(+3.19%)
Apr 13, 2018 141.71 142.10 140.22 140.92 745,005 -0.38(-0.27%)
Apr 12, 2018 139.84 142.01 139.25 141.29 1,041,082 +2.23(+1.60%)
Apr 11, 2018 139.68 140.09 138.58 139.06 926,125 -2.01(-1.42%)
Apr 10, 2018 140.55 142.51 139.53 141.07 1,148,377 +2.63(+1.90%)
Apr 09, 2018 138.53 140.35 137.34 138.44 1,280,795 +0.74(+0.54%)
Apr 06, 2018 139.82 140.91 136.89 137.70 1,235,961 -3.40(-2.41%)
Apr 05, 2018 140.41 142.17 139.76 141.09 1,027,450 +1.62(+1.17%)
Apr 04, 2018 135.72 139.74 134.64 139.47 1,175,930 +1.33(+0.96%)
Apr 03, 2018 136.53 138.72 135.98 138.14 1,121,964 +1.48(+1.08%)
Apr 02, 2018 138.50 139.31 135.22 136.66 2,108,789 -2.12(-1.52%)
Mar 29, 2018 138.77 138.77 138.77 0 +2.06(+1.51%)
Mar 28, 2018 138.92 139.27 135.95 136.72 1,285,510 -1.88(-1.35%)
Mar 27, 2018 140.58 141.51 137.67 138.59 890,936 -1.92(-1.37%)
Mar 26, 2018 139.45 140.85 138.17 140.51 1,110,610 +3.42(+2.50%)
Mar 23, 2018 141.23 142.15 136.70 137.09 1,281,153 -3.41(-2.42%)
Mar 22, 2018 144.31 144.90 140.31 140.50 1,405,152 -5.41(-3.70%)
Mar 21, 2018 144.83 147.02 144.25 145.90 859,577 +1.43(+0.99%)
Mar 20, 2018 144.81 145.23 144.13 144.47 871,074 +0.62(+0.43%)
Mar 19, 2018 144.50 146.48 142.86 143.85 2,140,369 -4.56(-3.07%)
Mar 16, 2018 148.73 149.39 147.28 148.41 2,366,678 -1.30(-0.87%)
Mar 15, 2018 151.55 152.36 149.59 149.71 1,551,028 -1.80(-1.19%)
Mar 14, 2018 154.78 155.06 151.45 151.51 1,675,729 -2.72(-1.76%)
Mar 13, 2018 155.68 155.79 152.98 154.23 1,745,323 -0.71(-0.46%)
Mar 12, 2018 156.42 157.21 153.99 154.94 1,859,043 +0.98(+0.64%)
Mar 09, 2018 151.90 154.04 151.13 153.96 1,393,717 +2.13(+1.40%)
Mar 08, 2018 149.78 152.03 149.49 151.83 2,274,459 +2.67(+1.79%)
Mar 07, 2018 149.83 149.16 1,894,158 +1.40(+0.94%)
Mar 06, 2018 147.20 148.75 145.96 147.76 1,528,593 +1.67(+1.14%)
Mar 05, 2018 142.34 146.75 142.05 146.10 1,937,103 +3.17(+2.22%)
Mar 02, 2018 140.84 143.46 140.27 142.93 1,485,144 +1.45(+1.02%)
Mar 01, 2018 142.72 143.55 140.21 141.49 2,005,233 -1.75(-1.22%)
Feb 28, 2018 147.44 147.78 143.15 143.24 1,611,806 -4.06(-2.76%)
Feb 27, 2018 148.16 148.56 146.87 147.30 1,295,806 -1.75(-1.17%)
Feb 26, 2018 148.68 149.20 146.98 149.05 1,061,139 +0.20(+0.14%)
Feb 23, 2018 147.60 148.97 145.91 148.85 1,665,872 +1.87(+1.27%)
Feb 22, 2018 146.99 1,701,271 +0.89(+0.61%)
Feb 21, 2018 146.79 148.97 146.10 146.10 1,917,776 -0.82(-0.56%)
Feb 20, 2018 145.63 147.55 145.04 146.92 2,708,275 -0.01(-0.01%)
Feb 16, 2018 146.93 146.93 146.93 0 -2.09(-1.41%)
Feb 15, 2018 149.47 149.51 146.46 149.02 1,708,477 +0.70(+0.47%)
Feb 14, 2018 145.63 149.44 145.39 148.32 1,695,707 +1.19(+0.81%)
Feb 13, 2018 146.09 147.73 145.47 147.14 1,466,455 +0.08(+0.05%)
Feb 12, 2018 144.31 148.24 143.95 147.06 3,240,607 +4.08(+2.86%)
Feb 09, 2018 138.97 144.08 138.41 142.98 3,257,944 +5.18(+3.76%)
Feb 08, 2018 143.49 137.78 137.80 2,135,823 -5.68(-3.96%)
Feb 07, 2018 147.84 148.05 143.48 143.49 2,347,160 -5.07(-3.41%)
Feb 06, 2018 143.62 149.59 141.58 148.56 3,887,190 +2.75(+1.89%)
Feb 05, 2018 147.32 149.40 143.50 145.80 2,644,475 -2.51(-1.69%)
Feb 02, 2018 149.90 150.51 148.21 148.31 2,181,055 -4.57(-2.99%)
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.