L'Air Liquide S.A. (AIQUY)
OTCMKTS
· Delayed Price · Currency is USD
33.36
+0.03 (0.09%)
Nov 21, 2024, 3:57 PM EST
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 33.26 | 33.47 | 33.18 | 33.33 | 33.33 | - | 244,691 |
| Nov 20, 2024 | 33.39 | 33.44 | 33.04 | 33.33 | 33.33 | -1.01% | 181,492 |
| Nov 19, 2024 | 33.41 | 33.78 | 33.24 | 33.67 | 33.67 | -0.27% | 228,407 |
| Nov 18, 2024 | 33.52 | 33.91 | 33.52 | 33.76 | 33.76 | - | 318,396 |
| Nov 15, 2024 | 33.98 | 33.98 | 33.73 | 33.76 | 33.76 | -0.56% | 323,914 |
| Nov 14, 2024 | 34.16 | 34.31 | 33.95 | 33.95 | 33.95 | -0.15% | 199,472 |
| Nov 13, 2024 | 34.12 | 34.15 | 33.69 | 34.00 | 34.00 | 0.18% | 174,351 |
| Nov 12, 2024 | 34.41 | 34.41 | 33.77 | 33.94 | 33.94 | -2.64% | 227,930 |
| Nov 11, 2024 | 34.80 | 34.97 | 34.69 | 34.86 | 34.86 | 0.37% | 865,849 |
| Nov 8, 2024 | 34.94 | 34.97 | 34.44 | 34.73 | 34.73 | -1.50% | 295,745 |
| Nov 7, 2024 | 35.26 | 35.37 | 35.06 | 35.26 | 35.26 | 0.83% | 145,820 |
| Nov 6, 2024 | 35.00 | 35.08 | 34.75 | 34.97 | 34.97 | -3.50% | 85,484 |
| Nov 5, 2024 | 35.99 | 36.39 | 35.96 | 36.24 | 36.24 | 1.34% | 76,627 |
| Nov 4, 2024 | 36.11 | 36.17 | 35.74 | 35.76 | 35.76 | -0.31% | 192,519 |
| Nov 1, 2024 | 36.06 | 36.11 | 35.87 | 35.87 | 35.87 | 0.22% | 99,975 |
| Oct 31, 2024 | 35.83 | 35.84 | 35.52 | 35.79 | 35.79 | -0.47% | 156,743 |
| Oct 30, 2024 | 35.85 | 36.14 | 35.84 | 35.96 | 35.96 | -1.15% | 92,214 |
| Oct 29, 2024 | 36.51 | 36.59 | 36.21 | 36.38 | 36.38 | -1.14% | 100,277 |
| Oct 28, 2024 | 36.67 | 36.87 | 36.62 | 36.80 | 36.80 | 2.24% | 76,379 |
| Oct 25, 2024 | 36.28 | 36.36 | 35.95 | 36.00 | 36.00 | -0.76% | 80,991 |
| Oct 24, 2024 | 36.70 | 36.72 | 36.06 | 36.27 | 36.27 | 0.11% | 72,945 |
| Oct 23, 2024 | 36.54 | 36.63 | 36.23 | 36.23 | 36.23 | -1.74% | 88,624 |
| Oct 22, 2024 | 36.86 | 37.03 | 36.82 | 36.87 | 36.87 | -0.86% | 71,212 |
| Oct 21, 2024 | 37.46 | 37.46 | 37.09 | 37.19 | 37.19 | -1.27% | 71,976 |
| Oct 18, 2024 | 37.47 | 37.72 | 37.44 | 37.67 | 37.67 | 1.15% | 76,149 |
| Oct 17, 2024 | 37.54 | 37.56 | 37.23 | 37.24 | 37.24 | -0.32% | 83,108 |
| Oct 16, 2024 | 37.33 | 37.47 | 37.28 | 37.36 | 37.36 | 0.03% | 105,118 |
| Oct 15, 2024 | 37.53 | 37.76 | 36.97 | 37.35 | 37.35 | -0.51% | 107,004 |
| Oct 14, 2024 | 37.41 | 37.64 | 37.35 | 37.54 | 37.54 | 0.78% | 99,193 |
| Oct 11, 2024 | 37.25 | 37.35 | 37.19 | 37.25 | 37.25 | 0.08% | 117,848 |
| Oct 10, 2024 | 37.10 | 37.22 | 36.92 | 37.22 | 37.22 | 0.59% | 59,523 |
| Oct 9, 2024 | 36.89 | 37.09 | 36.89 | 37.00 | 37.00 | -0.38% | 102,941 |
| Oct 8, 2024 | 36.98 | 37.14 | 36.92 | 37.14 | 37.14 | 1.20% | 84,549 |
| Oct 7, 2024 | 36.72 | 36.92 | 36.67 | 36.70 | 36.70 | -0.54% | 131,026 |
| Oct 4, 2024 | 36.73 | 36.99 | 36.52 | 36.90 | 36.90 | 0.16% | 77,683 |
| Oct 3, 2024 | 37.38 | 37.40 | 36.67 | 36.84 | 36.84 | -2.41% | 91,445 |
| Oct 2, 2024 | 37.63 | 37.83 | 37.47 | 37.75 | 37.75 | -0.37% | 79,538 |
| Oct 1, 2024 | 38.15 | 38.18 | 37.63 | 37.89 | 37.89 | -1.97% | 82,563 |
| Sep 30, 2024 | 38.95 | 38.95 | 38.50 | 38.65 | 38.65 | -1.35% | 284,102 |
| Sep 27, 2024 | 39.44 | 39.54 | 39.13 | 39.18 | 39.18 | 0.19% | 297,713 |
| Sep 26, 2024 | 38.66 | 39.14 | 38.59 | 39.11 | 39.11 | 2.21% | 372,515 |
| Sep 25, 2024 | 38.40 | 38.40 | 38.20 | 38.26 | 38.26 | -0.75% | 991,579 |
| Sep 24, 2024 | 38.38 | 38.59 | 38.34 | 38.55 | 38.55 | 1.57% | 74,953 |
| Sep 23, 2024 | 37.65 | 38.02 | 37.65 | 37.96 | 37.96 | 1.35% | 68,599 |
| Sep 20, 2024 | 37.72 | 37.72 | 37.33 | 37.45 | 37.45 | -1.96% | 60,037 |
| Sep 19, 2024 | 37.79 | 38.26 | 37.75 | 38.20 | 38.20 | 2.52% | 60,186 |
| Sep 18, 2024 | 37.53 | 37.84 | 37.25 | 37.26 | 37.26 | -1.45% | 102,840 |
| Sep 17, 2024 | 37.94 | 37.94 | 37.67 | 37.81 | 37.81 | -0.11% | 102,594 |
| Sep 16, 2024 | 37.56 | 37.86 | 37.56 | 37.85 | 37.85 | 0.53% | 90,009 |
| Sep 13, 2024 | 37.61 | 37.82 | 37.54 | 37.65 | 37.65 | -0.05% | 80,777 |
| Sep 12, 2024 | 37.27 | 37.67 | 37.12 | 37.67 | 37.67 | 0.35% | 106,528 |
| Sep 11, 2024 | 37.54 | 37.64 | 37.06 | 37.54 | 37.54 | 0.78% | 133,782 |
| Sep 10, 2024 | 37.16 | 37.32 | 37.05 | 37.25 | 37.25 | 1.50% | 190,362 |
| Sep 9, 2024 | 36.42 | 36.79 | 36.37 | 36.70 | 36.70 | 2.00% | 99,094 |
| Sep 6, 2024 | 36.34 | 36.46 | 35.79 | 35.98 | 35.98 | -0.50% | 80,244 |
| Sep 5, 2024 | 36.48 | 36.50 | 36.05 | 36.16 | 36.16 | -2.90% | 77,895 |
| Sep 4, 2024 | 37.39 | 37.49 | 37.16 | 37.24 | 37.24 | 0.19% | 84,812 |
| Sep 3, 2024 | 37.39 | 37.42 | 37.10 | 37.17 | 37.17 | -0.30% | 69,542 |
| Aug 30, 2024 | 37.38 | 37.46 | 37.12 | 37.28 | 37.28 | -0.05% | 63,397 |
| Aug 29, 2024 | 37.35 | 37.60 | 37.18 | 37.30 | 37.30 | 0.59% | 76,745 |
| Aug 28, 2024 | 37.22 | 37.27 | 36.96 | 37.08 | 37.08 | 0.27% | 65,081 |
| Aug 27, 2024 | 37.03 | 37.06 | 36.85 | 36.98 | 36.98 | -0.19% | 67,298 |
| Aug 26, 2024 | 36.98 | 37.15 | 36.92 | 37.05 | 37.05 | -0.08% | 81,945 |
| Aug 23, 2024 | 36.73 | 37.10 | 36.68 | 37.08 | 37.08 | 1.62% | 60,549 |
| Aug 22, 2024 | 36.76 | 36.79 | 36.45 | 36.49 | 36.49 | -1.08% | 84,961 |
| Aug 21, 2024 | 36.73 | 37.01 | 36.67 | 36.89 | 36.89 | 0.65% | 75,680 |
| Aug 20, 2024 | 36.57 | 36.70 | 36.50 | 36.65 | 36.65 | - | 63,442 |
| Aug 19, 2024 | 36.49 | 36.75 | 36.47 | 36.65 | 36.65 | 0.36% | 82,352 |
| Aug 16, 2024 | 36.22 | 36.57 | 36.20 | 36.52 | 36.52 | 0.74% | 285,469 |
| Aug 15, 2024 | 35.91 | 36.30 | 35.91 | 36.25 | 36.25 | 0.69% | 188,497 |
| Aug 14, 2024 | 35.83 | 36.06 | 35.83 | 36.00 | 36.00 | 0.36% | 365,877 |
| Aug 13, 2024 | 35.50 | 35.87 | 35.44 | 35.87 | 35.87 | 0.96% | 118,023 |
| Aug 12, 2024 | 35.42 | 35.56 | 35.34 | 35.53 | 35.53 | -0.73% | 327,961 |
| Aug 9, 2024 | 35.46 | 35.80 | 35.39 | 35.79 | 35.79 | 0.51% | 85,245 |
| Aug 8, 2024 | 35.44 | 35.63 | 35.32 | 35.61 | 35.61 | 0.68% | 98,945 |
| Aug 7, 2024 | 35.69 | 35.90 | 35.32 | 35.37 | 35.37 | 0.28% | 132,336 |
| Aug 6, 2024 | 35.09 | 35.52 | 35.00 | 35.27 | 35.27 | -1.01% | 272,849 |
| Aug 5, 2024 | 35.59 | 35.85 | 35.46 | 35.63 | 35.63 | -0.08% | 135,244 |
| Aug 2, 2024 | 35.82 | 36.04 | 35.55 | 35.66 | 35.66 | 0.11% | 136,438 |
| Aug 1, 2024 | 35.92 | 36.17 | 35.53 | 35.62 | 35.62 | -2.30% | 148,340 |
| Jul 31, 2024 | 36.43 | 36.59 | 36.28 | 36.46 | 36.46 | 0.55% | 65,613 |
| Jul 30, 2024 | 36.13 | 36.26 | 36.08 | 36.26 | 36.26 | 1.03% | 113,577 |
| Jul 29, 2024 | 35.92 | 35.92 | 35.53 | 35.89 | 35.89 | -0.75% | 124,095 |
| Jul 26, 2024 | 36.15 | 36.47 | 36.14 | 36.16 | 36.16 | 1.20% | 118,547 |
| Jul 25, 2024 | 35.54 | 35.96 | 35.42 | 35.73 | 35.73 | -0.03% | 149,834 |
| Jul 24, 2024 | 35.87 | 36.06 | 35.65 | 35.74 | 35.74 | -0.53% | 149,871 |
| Jul 23, 2024 | 35.90 | 36.04 | 35.82 | 35.93 | 35.93 | -0.50% | 121,952 |
| Jul 22, 2024 | 36.00 | 36.11 | 35.78 | 36.11 | 36.11 | 1.89% | 126,587 |
| Jul 19, 2024 | 35.57 | 35.61 | 35.36 | 35.44 | 35.44 | -1.34% | 139,470 |
| Jul 18, 2024 | 36.20 | 36.27 | 35.80 | 35.92 | 35.92 | -0.28% | 139,786 |
| Jul 17, 2024 | 35.85 | 36.22 | 35.82 | 36.02 | 36.02 | 1.35% | 288,426 |
| Jul 16, 2024 | 35.31 | 35.57 | 35.24 | 35.54 | 35.54 | 0.40% | 163,525 |
| Jul 15, 2024 | 35.74 | 35.79 | 35.37 | 35.40 | 35.40 | -1.80% | 150,564 |
| Jul 12, 2024 | 35.85 | 36.26 | 35.85 | 36.05 | 36.05 | 1.81% | 103,515 |
| Jul 11, 2024 | 35.47 | 35.61 | 35.36 | 35.41 | 35.41 | 0.71% | 88,405 |
| Jul 10, 2024 | 34.90 | 35.16 | 34.84 | 35.16 | 35.16 | 1.24% | 103,415 |
| Jul 9, 2024 | 34.95 | 35.01 | 34.62 | 34.73 | 34.73 | -1.61% | 141,878 |
| Jul 8, 2024 | 35.69 | 35.73 | 35.27 | 35.30 | 35.30 | -0.34% | 220,122 |
| Jul 5, 2024 | 35.50 | 35.51 | 35.13 | 35.42 | 35.42 | 0.03% | 146,367 |
| Jul 3, 2024 | 35.16 | 35.49 | 35.16 | 35.41 | 35.41 | 1.29% | 102,174 |