Skip to main content

Air Products & Chemicals (NY: APD )

242.36 +1.03 (+0.43%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 29.42 29.49 29.29 29.39 1,680,657 +0.03(+0.09%)
Oct 30, 2003 29.39 29.54 29.18 29.36 2,549,494 -0.03(-0.09%)
Oct 29, 2003 28.89 29.43 28.70 29.39 3,334,738 +0.59(+2.05%)
Oct 28, 2003 29.45 29.54 28.57 28.80 3,940,899 -1.04(-3.49%)
Oct 27, 2003 30.10 30.32 29.84 29.84 1,485,659 -0.28(-0.95%)
Oct 24, 2003 29.90 30.13 29.74 30.13 967,880 -0.01(-0.02%)
Oct 23, 2003 29.71 30.25 29.67 30.13 1,336,089 +0.45(+1.50%)
Oct 22, 2003 29.77 29.87 29.45 29.69 1,524,133 -0.32(-1.06%)
Oct 21, 2003 30.28 30.39 30.00 30.00 2,174,641 -0.35(-1.15%)
Oct 20, 2003 30.61 30.81 30.48 30.35 1,676,640 -0.38(-1.24%)
Oct 17, 2003 30.87 30.94 30.51 30.73 840,405 -0.13(-0.42%)
Oct 16, 2003 30.87 30.88 30.71 30.86 1,364,829 +0.00(+0.00%)
Oct 15, 2003 31.05 31.05 30.82 30.86 988,894 -0.14(-0.44%)
Oct 14, 2003 30.71 31.00 30.66 31.00 1,143,409 +0.10(+0.31%)
Oct 13, 2003 30.84 30.99 30.76 30.90 603,998 +0.17(+0.57%)
Oct 10, 2003 30.99 31.13 30.72 30.73 1,032,467 -0.26(-0.84%)
Oct 09, 2003 31.05 31.38 30.75 30.99 1,861,903 +0.15(+0.48%)
Oct 08, 2003 30.79 31.01 30.69 30.84 948,411 +0.01(+0.04%)
Oct 07, 2003 30.57 30.83 30.34 30.83 991,984 +0.26(+0.85%)
Oct 06, 2003 30.46 30.61 30.24 30.57 835,152 +0.11(+0.36%)
Oct 03, 2003 30.31 30.62 30.30 30.46 2,569,117 +0.47(+1.58%)
Oct 02, 2003 29.76 29.97 29.73 29.98 1,065,225 +0.21(+0.72%)
Oct 01, 2003 29.19 29.77 29.17 29.77 1,800,715 +0.58(+2.00%)
Sep 30, 2003 29.38 29.43 29.14 29.19 2,400,850 -0.34(-1.14%)
Sep 29, 2003 29.20 29.72 29.32 29.52 2,618,562 +0.32(+1.11%)
Sep 26, 2003 28.93 29.30 28.80 29.20 2,020,744 +0.01(+0.04%)
Sep 25, 2003 29.64 29.65 29.33 29.19 2,857,287 -0.36(-1.20%)
Sep 24, 2003 30.06 30.06 29.28 29.54 2,579,315 -0.51(-1.70%)
Sep 23, 2003 30.27 30.27 29.88 30.06 2,096,456 -0.37(-1.21%)
Sep 22, 2003 30.97 30.81 30.26 30.42 1,162,260 -0.55(-1.78%)
Sep 19, 2003 31.30 31.32 30.88 30.97 1,562,917 -0.39(-1.24%)
Sep 18, 2003 31.13 31.40 31.11 31.36 1,033,394 +0.23(+0.75%)
Sep 17, 2003 31.23 31.23 31.00 31.13 1,386,924 -0.10(-0.31%)
Sep 16, 2003 31.01 31.23 30.76 31.23 1,293,597 +0.21(+0.69%)
Sep 15, 2003 31.16 31.19 30.84 31.01 926,470 -0.39(-1.26%)
Sep 12, 2003 30.85 31.41 30.73 31.41 1,288,653 +0.59(+1.91%)
Sep 11, 2003 30.53 31.01 30.29 30.82 1,407,475 +0.31(+1.02%)
Sep 10, 2003 31.03 31.03 30.32 30.51 1,590,575 -0.52(-1.69%)
Sep 09, 2003 31.07 31.19 30.64 31.03 1,337,789 -0.34(-1.09%)
Sep 08, 2003 31.08 31.56 31.02 31.38 1,074,032 +0.45(+1.46%)
Sep 05, 2003 31.14 31.21 30.68 30.92 1,514,245 -0.54(-1.71%)
Sep 04, 2003 31.48 31.57 31.18 31.46 1,553,955 -0.02(-0.06%)
Sep 03, 2003 31.16 31.48 31.13 31.48 2,682,376 +0.32(+1.02%)
Sep 02, 2003 30.62 31.16 30.41 31.16 1,381,671 +0.54(+1.75%)
Aug 29, 2003 30.53 30.62 30.29 30.62 1,005,427 +0.09(+0.30%)
Aug 28, 2003 30.34 30.62 30.06 30.53 776,282 +0.19(+0.64%)
Aug 27, 2003 30.08 30.39 30.08 30.34 1,001,564 +0.01(+0.02%)
Aug 26, 2003 30.33 30.42 29.98 30.33 1,162,569 -0.16(-0.51%)
Aug 25, 2003 30.55 30.60 30.23 30.49 838,397 -0.05(-0.17%)
Aug 22, 2003 30.74 30.78 30.48 30.54 2,005,602 -0.32(-1.05%)
Aug 21, 2003 30.51 30.90 30.42 30.86 1,226,383 +0.34(+1.10%)
Aug 20, 2003 30.53 30.62 30.33 30.53 881,815 +0.01(+0.02%)
Aug 19, 2003 30.55 30.58 30.22 30.52 1,474,225 +0.02(+0.06%)
Aug 18, 2003 30.31 30.61 30.13 30.50 1,189,918 +0.25(+0.83%)
Aug 15, 2003 30.01 30.25 29.70 30.25 495,683 -0.08(-0.28%)
Aug 14, 2003 29.84 30.36 29.77 30.33 981,632 +0.50(+1.67%)
Aug 13, 2003 30.00 30.16 29.58 29.84 889,387 -0.09(-0.30%)
Aug 12, 2003 29.90 29.93 29.58 29.93 1,106,944 +0.10(+0.33%)
Aug 11, 2003 29.49 29.96 29.49 29.83 1,451,666 +0.22(+0.74%)
Aug 08, 2003 29.29 29.61 29.23 29.61 1,218,040 +0.36(+1.22%)
Aug 07, 2003 29.18 29.28 28.57 29.25 1,492,149 +0.08(+0.27%)
Aug 06, 2003 28.96 29.55 28.80 29.18 1,340,724 +0.10(+0.36%)
Aug 05, 2003 29.40 29.48 29.05 29.07 2,466,210 -0.67(-2.24%)
Aug 04, 2003 29.71 29.91 29.35 29.74 1,389,551 -0.23(-0.78%)
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.