Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 56.27 56.80 55.98 56.33 1,501,935 -0.12(-0.21%)
Oct 28, 2010 56.20 56.85 55.92 56.45 1,117,934 +0.65(+1.16%)
Oct 27, 2010 56.40 56.46 55.56 55.80 2,307,084 -1.04(-1.83%)
Oct 25, 2010 56.30 57.35 56.11 56.84 1,756,560 +0.66(+1.18%)
Oct 22, 2010 56.19 56.28 55.97 56.18 1,025,394 -0.13(-0.22%)
Oct 21, 2010 55.53 56.32 55.17 56.30 2,887,867 +1.21(+2.20%)
Oct 20, 2010 54.13 55.17 54.00 55.09 1,175,510 +1.19(+2.21%)
Oct 19, 2010 54.28 54.53 53.63 53.90 1,316,828 -1.09(-1.99%)
Oct 18, 2010 54.22 55.03 54.18 54.99 1,340,548 +0.86(+1.58%)
Oct 15, 2010 54.93 54.99 53.91 54.14 2,042,015 -0.29(-0.54%)
Oct 14, 2010 54.39 54.93 53.98 54.43 1,417,618 -0.54(-0.98%)
Oct 13, 2010 54.75 55.17 54.55 54.97 2,368,853 +0.22(+0.40%)
Oct 12, 2010 54.48 54.84 54.16 54.75 1,946,817 +0.03(+0.06%)
Oct 11, 2010 54.95 55.24 54.56 54.71 1,741,474 -0.11(-0.21%)
Oct 08, 2010 54.83 54.97 54.61 54.83 2,084,704 +0.19(+0.35%)
Oct 07, 2010 55.95 56.15 54.58 54.63 2,768,670 -1.07(-1.92%)
Oct 06, 2010 55.74 56.06 55.50 55.70 1,926,777 -0.12(-0.21%)
Oct 05, 2010 54.97 55.88 54.96 55.82 1,613,059 +1.41(+2.60%)
Oct 04, 2010 54.99 55.02 54.28 54.41 1,423,540 -0.63(-1.14%)
Oct 01, 2010 55.04 55.69 54.71 55.04 2,275,112 +0.13(+0.25%)
Sep 30, 2010 54.91 55.87 54.73 54.90 51,436 -0.02(-0.04%)
Sep 29, 2010 55.20 55.22 54.49 54.93 1,594,275 -0.44(-0.80%)
Sep 28, 2010 55.39 55.43 54.51 55.37 1,607,177 +0.07(+0.13%)
Sep 27, 2010 55.44 55.55 55.20 55.30 2,236,334 -0.22(-0.40%)
Sep 24, 2010 55.30 55.67 55.06 55.52 1,916,512 +0.83(+1.52%)
Sep 23, 2010 54.69 55.08 54.25 54.69 266 -0.16(-0.29%)
Sep 22, 2010 54.77 54.98 54.38 54.85 1,971,391 +0.12(+0.22%)
Sep 21, 2010 54.75 55.02 54.40 54.73 2,478,482 -0.03(-0.06%)
Sep 20, 2010 54.29 54.90 54.12 54.76 1,968,548 +0.56(+1.03%)
Sep 17, 2010 54.20 54.46 53.88 54.20 4,316,127 +0.54(+1.01%)
Sep 15, 2010 52.67 53.80 52.40 53.66 2,720,001 +0.77(+1.46%)
Sep 14, 2010 51.91 53.30 51.87 52.89 4,238,423 +0.94(+1.82%)
Sep 13, 2010 51.89 52.07 51.59 51.95 1,676,046 +0.55(+1.06%)
Sep 10, 2010 51.48 51.68 51.30 51.40 1,396,588 +0.00(+0.00%)
Sep 09, 2010 51.77 52.29 51.32 51.40 1,878,766 +0.11(+0.21%)
Sep 08, 2010 50.97 51.99 50.85 51.29 2,638,998 +0.27(+0.53%)
Sep 07, 2010 51.30 51.43 50.68 51.02 342 -0.44(-0.85%)
Sep 03, 2010 51.42 51.46 50.98 51.46 2,294,486 +0.56(+1.10%)
Sep 02, 2010 49.59 50.97 49.29 50.90 3,159,386 +1.61(+3.26%)
Sep 01, 2010 49.43 49.43 48.82 49.29 3,772,657 +0.48(+0.99%)
Aug 31, 2010 48.67 49.02 48.43 48.81 22,231 +0.15(+0.30%)
Aug 30, 2010 48.87 49.15 48.60 48.66 2,303,724 -0.41(-0.83%)
Aug 27, 2010 48.95 49.14 48.44 49.07 2,535,139 +0.57(+1.17%)
Aug 26, 2010 48.92 49.18 48.49 48.50 1,828,389 +0.01(+0.01%)
Aug 25, 2010 48.34 48.71 48.01 48.50 2,539,184 -0.19(-0.39%)
Aug 24, 2010 48.77 49.32 48.31 48.69 429 -0.56(-1.14%)
Aug 23, 2010 49.86 50.18 49.18 49.25 1,329,553 -0.21(-0.43%)
Aug 20, 2010 49.45 49.78 48.99 49.46 1,580,394 -0.38(-0.77%)
Aug 19, 2010 50.56 50.56 48.91 49.84 429 -0.95(-1.87%)
Aug 18, 2010 50.65 50.98 50.30 50.79 1,557,608 +0.20(+0.40%)
Aug 17, 2010 50.59 51.33 50.49 50.59 2,660,760 +0.54(+1.08%)
Aug 16, 2010 49.35 50.49 49.13 50.05 1,623,485 +0.14(+0.29%)
Aug 13, 2010 49.90 49.97 48.89 49.90 2,408,986 +0.65(+1.31%)
Aug 12, 2010 48.98 49.44 48.67 49.26 2,122,332 -0.46(-0.93%)
Aug 11, 2010 49.79 49.87 49.00 49.72 342 -1.01(-1.99%)
Aug 10, 2010 50.22 51.09 50.00 50.73 2,000,066 -0.05(-0.09%)
Aug 09, 2010 50.56 50.84 50.44 50.77 1,376,593 +0.51(+1.02%)
Aug 06, 2010 50.26 50.92 49.76 50.26 1,966,226 -0.55(-1.09%)
Aug 05, 2010 50.33 50.86 50.15 50.81 2,252,237 +0.24(+0.47%)
Aug 04, 2010 49.81 50.74 49.72 50.57 2,297,110 +0.67(+1.35%)
Aug 03, 2010 49.17 49.94 48.98 49.90 2,944,755 +0.46(+0.92%)
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.