Skip to main content

Air Products & Chemicals (NY: APD )

243.03 +1.70 (+0.70%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 63.17 63.42 61.99 63.33 2,230,884 +0.39(+0.62%)
Oct 30, 2007 63.53 63.79 62.81 62.94 1,287,262 -0.73(-1.15%)
Oct 29, 2007 63.92 64.27 63.40 63.67 1,606,490 +0.10(+0.15%)
Oct 26, 2007 63.67 64.07 63.28 63.57 2,091,666 +0.00(+0.00%)
Oct 25, 2007 62.36 63.68 61.30 63.57 2,702,309 +1.68(+2.71%)
Oct 24, 2007 62.32 62.75 60.88 61.90 3,189,166 -0.98(-1.56%)
Oct 23, 2007 61.55 62.92 61.18 62.88 1,859,123 +1.55(+2.52%)
Oct 22, 2007 61.39 61.94 60.89 61.33 1,812,458 -0.68(-1.10%)
Oct 19, 2007 63.06 63.64 61.97 62.01 2,472,236 -1.62(-2.55%)
Oct 18, 2007 62.46 63.84 62.45 63.64 1,280,309 +0.98(+1.56%)
Oct 17, 2007 62.55 63.46 62.17 62.66 1,273,510 +0.65(+1.05%)
Oct 16, 2007 62.82 63.02 61.61 62.01 1,370,391 -1.09(-1.72%)
Oct 15, 2007 63.08 63.52 62.66 63.09 1,614,984 +0.16(+0.25%)
Oct 12, 2007 63.26 63.59 62.80 62.94 1,680,221 -0.01(-0.02%)
Oct 11, 2007 63.64 64.33 62.53 62.95 2,131,917 -0.15(-0.24%)
Oct 10, 2007 63.63 63.72 62.71 63.10 1,837,180 -0.30(-0.48%)
Oct 09, 2007 63.42 63.54 62.67 63.40 2,329,774 +0.39(+0.62%)
Oct 08, 2007 62.77 63.30 62.62 63.02 775,818 +0.37(+0.59%)
Oct 05, 2007 62.44 62.78 62.07 62.65 1,097,982 +0.67(+1.09%)
Oct 04, 2007 61.48 62.27 61.28 61.97 984,722 +0.65(+1.06%)
Oct 03, 2007 62.00 62.23 61.13 61.33 1,209,850 -1.09(-1.74%)
Oct 02, 2007 63.38 63.96 61.77 62.41 2,018,272 -1.56(-2.44%)
Oct 01, 2007 63.42 64.04 63.29 63.97 1,105,256 +0.71(+1.12%)
Sep 28, 2007 63.41 63.75 63.06 63.27 2,069,262 -0.04(-0.06%)
Sep 27, 2007 62.81 63.44 62.78 63.31 1,519,034 +0.43(+0.69%)
Sep 26, 2007 61.97 63.13 61.75 62.87 2,629,841 +1.14(+1.84%)
Sep 25, 2007 59.95 61.95 59.95 61.74 2,671,715 +1.88(+3.15%)
Sep 24, 2007 60.98 60.98 59.62 59.85 2,215,587 -0.83(-1.37%)
Sep 21, 2007 60.73 61.28 60.11 60.68 2,046,239 +0.57(+0.95%)
Sep 20, 2007 60.12 60.80 59.81 60.11 1,632,920 -0.29(-0.48%)
Sep 19, 2007 59.95 61.30 59.87 60.40 2,204,190 +0.50(+0.84%)
Sep 18, 2007 57.57 59.91 57.31 59.90 2,318,803 +2.77(+4.85%)
Sep 17, 2007 56.81 57.93 56.71 57.13 1,183,274 +0.00(+0.00%)
Sep 14, 2007 57.22 57.64 56.85 57.13 1,401,603 -0.09(-0.16%)
Sep 13, 2007 57.53 57.76 57.00 57.22 1,228,238 +0.17(+0.31%)
Sep 12, 2007 56.95 57.59 56.64 57.04 1,414,273 +0.01(+0.02%)
Sep 11, 2007 57.13 57.48 56.56 57.03 2,236,138 -0.10(-0.17%)
Sep 10, 2007 57.70 58.00 56.76 57.13 1,518,262 -0.36(-0.63%)
Sep 07, 2007 58.49 58.57 57.26 57.49 1,619,315 -1.95(-3.28%)
Sep 06, 2007 58.78 59.70 58.84 59.44 1,741,072 +0.66(+1.12%)
Sep 05, 2007 58.51 58.78 58.11 58.78 1,671,772 +0.07(+0.12%)
Sep 04, 2007 58.52 59.08 58.00 58.71 1,638,320 +0.45(+0.78%)
Aug 31, 2007 58.05 58.38 57.52 58.25 2,130,295 +1.02(+1.79%)
Aug 30, 2007 57.20 57.42 56.56 57.23 1,206,606 +0.03(+0.06%)
Aug 29, 2007 55.97 57.21 55.92 57.20 1,431,734 +1.26(+2.26%)
Aug 28, 2007 56.98 57.34 55.88 55.94 1,529,387 -1.46(-2.55%)
Aug 27, 2007 57.47 58.18 57.15 57.40 948,201 -0.23(-0.39%)
Aug 24, 2007 56.59 57.63 56.38 57.63 1,239,517 +1.15(+2.03%)
Aug 23, 2007 57.46 57.60 56.27 56.48 3,268,225 -0.98(-1.70%)
Aug 22, 2007 55.99 57.53 55.99 57.46 3,591,696 +1.79(+3.22%)
Aug 21, 2007 55.79 56.26 55.19 55.66 2,300,725 -0.12(-0.22%)
Aug 20, 2007 55.11 56.09 54.75 55.79 2,126,432 +0.78(+1.41%)
Aug 17, 2007 54.38 55.25 53.46 55.01 3,756,254 +2.03(+3.82%)
Aug 16, 2007 53.73 53.43 50.00 52.99 5,852,556 -0.74(-1.39%)
Aug 15, 2007 56.05 56.56 53.72 53.73 4,108,897 -2.39(-4.27%)
Aug 14, 2007 57.68 58.17 56.10 56.12 1,854,486 -1.29(-2.25%)
Aug 13, 2007 57.31 57.72 57.07 57.42 2,257,152 +0.10(+0.18%)
Aug 10, 2007 56.95 57.85 56.49 57.31 3,087,823 -0.11(-0.19%)
Aug 09, 2007 58.69 58.27 57.04 57.42 3,174,197 -1.26(-2.15%)
Aug 08, 2007 57.92 59.35 57.49 58.69 2,857,049 +1.09(+1.89%)
Aug 07, 2007 55.98 57.94 55.56 57.60 3,012,729 +1.62(+2.90%)
Aug 06, 2007 55.84 56.30 54.60 55.98 3,295,646 +0.20(+0.36%)
Aug 03, 2007 56.05 56.56 55.68 55.77 2,699,837 -0.78(-1.38%)
Aug 02, 2007 56.09 56.91 55.99 56.56 2,083,477 -0.10(-0.18%)
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.