Skip to main content

Air Products & Chemicals (NY: APD )

241.67 +0.34 (+0.14%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 77.09 78.59 76.45 78.32 2,124,945 +1.30(+1.69%)
Oct 30, 2013 77.47 78.86 76.87 77.02 2,430,545 -0.19(-0.25%)
Oct 29, 2013 77.75 78.60 76.88 77.22 3,253,343 -1.49(-1.89%)
Oct 28, 2013 80.13 80.17 78.16 78.70 2,242,422 -1.57(-1.96%)
Oct 25, 2013 79.87 80.38 79.50 80.28 1,248,065 +0.25(+0.31%)
Oct 24, 2013 79.50 80.28 79.41 80.02 996,163 +0.52(+0.66%)
Oct 23, 2013 80.24 80.43 79.08 79.50 1,002,031 -0.78(-0.97%)
Oct 22, 2013 79.92 80.43 79.81 80.28 1,035,972 +0.77(+0.97%)
Oct 21, 2013 79.02 79.74 78.97 79.51 758,966 +0.34(+0.43%)
Oct 18, 2013 79.18 79.40 78.66 79.17 2,144,625 +0.23(+0.29%)
Oct 17, 2013 78.24 79.10 78.01 78.94 1,233,938 +0.56(+0.71%)
Oct 16, 2013 78.35 78.81 77.90 78.38 1,144,913 +0.71(+0.92%)
Oct 15, 2013 78.11 78.49 77.47 77.67 1,447,032 -0.77(-0.98%)
Oct 14, 2013 77.32 78.55 77.25 78.44 950,391 +0.32(+0.41%)
Oct 11, 2013 77.80 78.13 77.12 78.11 1,582,365 +0.66(+0.85%)
Oct 10, 2013 75.52 77.60 75.44 77.45 2,571,406 +2.74(+3.66%)
Oct 09, 2013 73.88 75.02 73.59 74.71 1,828,381 +1.01(+1.37%)
Oct 08, 2013 75.24 75.25 73.45 73.70 2,306,688 -1.47(-1.95%)
Oct 07, 2013 76.01 76.29 75.12 75.17 1,580,050 -1.21(-1.59%)
Oct 04, 2013 75.76 76.56 75.51 76.38 1,710,119 +0.63(+0.83%)
Oct 03, 2013 76.99 77.13 75.56 75.75 2,336,434 -1.24(-1.61%)
Oct 02, 2013 76.79 77.34 76.00 76.99 1,745,991 +0.04(+0.05%)
Oct 01, 2013 75.96 77.54 75.58 76.96 1,993,909 +0.39(+0.51%)
Sep 30, 2013 76.27 76.99 76.16 76.57 1,427,907 -0.31(-0.40%)
Sep 27, 2013 77.34 77.78 76.84 76.88 1,862,924 -1.49(-1.90%)
Sep 26, 2013 78.40 81.91 77.82 78.36 4,882,215 +1.76(+2.29%)
Sep 25, 2013 76.88 77.09 76.44 76.61 916,281 +0.08(+0.10%)
Sep 24, 2013 76.59 77.14 76.42 76.53 938,354 -0.15(-0.20%)
Sep 23, 2013 77.19 77.74 76.43 76.68 1,292,097 -0.82(-1.06%)
Sep 20, 2013 78.54 79.21 77.50 77.50 2,697,036 -1.03(-1.32%)
Sep 19, 2013 78.14 79.52 78.14 78.54 1,548,280 +0.46(+0.59%)
Sep 18, 2013 76.13 78.16 75.78 78.07 1,575,484 +2.02(+2.66%)
Sep 17, 2013 76.90 77.02 75.85 76.05 2,999,550 -1.03(-1.34%)
Sep 16, 2013 76.45 77.63 76.19 77.09 1,700,244 +1.31(+1.73%)
Sep 13, 2013 75.57 75.93 75.31 75.77 739,688 +0.30(+0.40%)
Sep 12, 2013 75.67 76.17 75.35 75.47 708,814 -0.39(-0.52%)
Sep 11, 2013 75.82 76.09 75.37 75.87 741,495 +0.06(+0.08%)
Sep 10, 2013 75.75 76.17 75.42 75.81 1,060,486 +0.33(+0.44%)
Sep 09, 2013 73.87 75.52 73.61 75.48 1,247,644 +1.96(+2.67%)
Sep 06, 2013 74.25 74.50 73.43 73.52 1,279,894 -0.61(-0.82%)
Sep 05, 2013 74.12 74.41 73.71 74.12 868,970 -0.02(-0.03%)
Sep 04, 2013 73.43 74.21 73.10 74.15 934,738 +0.69(+0.93%)
Sep 03, 2013 73.74 74.00 72.83 73.46 1,076,191 +0.55(+0.75%)
Aug 30, 2013 73.19 73.30 72.45 72.91 1,324,277 -0.21(-0.29%)
Aug 29, 2013 72.31 74.02 72.20 73.13 949,582 +0.69(+0.96%)
Aug 28, 2013 72.53 72.81 72.22 72.43 966,060 -0.28(-0.38%)
Aug 27, 2013 73.28 73.60 72.63 72.71 1,163,940 -1.04(-1.41%)
Aug 26, 2013 74.34 74.60 73.66 73.75 939,826 -0.49(-0.65%)
Aug 23, 2013 73.54 74.35 73.25 74.24 1,154,985 +0.73(+0.99%)
Aug 22, 2013 72.91 74.03 72.51 73.51 1,072,308 +0.91(+1.26%)
Aug 21, 2013 72.81 73.08 72.33 72.60 1,970,654 -0.38(-0.52%)
Aug 20, 2013 72.33 73.10 72.05 72.98 2,299,978 +0.51(+0.70%)
Aug 19, 2013 71.81 72.68 71.80 72.47 2,840,691 +0.45(+0.62%)
Aug 16, 2013 72.10 72.35 71.21 72.02 3,167,441 -0.39(-0.54%)
Aug 15, 2013 72.78 72.84 71.99 72.41 2,046,461 -0.96(-1.30%)
Aug 14, 2013 74.11 74.38 73.16 73.37 1,453,592 -0.84(-1.13%)
Aug 13, 2013 73.93 74.41 73.81 74.20 1,672,593 +0.54(+0.73%)
Aug 12, 2013 75.60 75.60 73.27 73.67 3,629,442 -2.50(-3.28%)
Aug 09, 2013 75.94 76.73 75.90 76.17 1,035,935 +0.06(+0.08%)
Aug 08, 2013 76.54 77.04 75.83 76.11 1,751,428 -0.10(-0.13%)
Aug 07, 2013 76.16 76.67 75.69 76.21 1,790,384 -0.08(-0.10%)
Aug 06, 2013 76.44 77.08 76.18 76.29 1,854,131 -0.69(-0.89%)
Aug 05, 2013 77.15 77.15 76.26 76.97 1,569,311 +0.63(+0.82%)
Aug 02, 2013 76.24 76.39 75.45 76.34 3,076,306 -0.21(-0.28%)
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.