Skip to main content

Air Products & Chemicals (NY: APD )

234.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 61.65 61.99 61.41 61.45 1,560,118 -0.39(-0.64%)
Jan 30, 2013 62.34 62.52 61.77 61.84 970,116 -0.63(-1.00%)
Jan 29, 2013 61.95 62.66 61.84 62.47 1,443,834 +0.61(+0.99%)
Jan 28, 2013 62.08 62.15 61.62 61.86 1,353,566 -0.25(-0.40%)
Jan 25, 2013 62.20 62.36 61.81 62.10 1,462,155 +0.09(+0.15%)
Jan 24, 2013 61.91 62.33 61.39 62.01 1,674,290 -0.15(-0.24%)
Jan 23, 2013 62.87 63.25 61.55 62.16 2,787,056 -0.67(-1.07%)
Jan 22, 2013 62.37 62.98 62.05 62.83 1,482,820 +0.50(+0.80%)
Jan 18, 2013 62.25 62.45 61.70 62.33 1,652,510 +0.19(+0.31%)
Jan 17, 2013 61.61 62.52 61.48 62.15 1,201,178 +0.79(+1.29%)
Jan 16, 2013 61.36 61.72 60.92 61.35 987,253 -0.29(-0.47%)
Jan 15, 2013 61.56 61.85 61.37 61.64 676,450 -0.20(-0.33%)
Jan 14, 2013 62.02 62.13 61.61 61.84 760,836 -0.27(-0.43%)
Jan 11, 2013 61.89 62.13 61.46 62.11 1,063,542 +0.34(+0.56%)
Jan 10, 2013 62.03 62.03 61.26 61.77 958,550 -0.06(-0.09%)
Jan 09, 2013 61.08 61.93 60.88 61.82 2,037,343 +0.82(+1.35%)
Jan 08, 2013 60.85 61.01 60.11 61.00 1,876,590 +0.11(+0.18%)
Jan 07, 2013 60.71 60.95 60.26 60.89 1,182,790 -0.06(-0.09%)
Jan 04, 2013 60.35 61.01 60.23 60.94 1,384,248 +0.81(+1.34%)
Jan 03, 2013 60.42 60.73 59.97 60.13 1,008,497 -0.21(-0.35%)
Jan 02, 2013 60.35 60.35 59.77 60.35 1,728,212 +1.36(+2.31%)
Dec 31, 2012 57.91 59.05 57.63 58.99 1,151,912 +0.70(+1.20%)
Dec 28, 2012 59.08 59.11 58.26 58.29 1,154,498 -0.86(-1.46%)
Dec 27, 2012 59.91 59.93 58.38 59.15 1,743,710 -0.66(-1.11%)
Dec 26, 2012 59.56 60.20 59.42 59.81 1,455,573 +0.34(+0.57%)
Dec 24, 2012 58.98 59.51 58.61 59.47 699,465 +0.68(+1.16%)
Dec 21, 2012 59.04 59.33 58.63 58.79 2,362,129 -0.54(-0.91%)
Dec 20, 2012 58.53 59.33 58.48 59.33 1,443,088 +0.89(+1.53%)
Dec 19, 2012 59.00 59.19 58.43 58.43 1,373,917 -0.49(-0.83%)
Dec 18, 2012 58.27 59.10 57.90 58.92 1,272,914 +0.77(+1.33%)
Dec 17, 2012 57.65 58.28 57.60 58.15 1,089,414 +0.56(+0.98%)
Dec 14, 2012 57.91 58.10 57.53 57.58 1,135,760 -0.28(-0.48%)
Dec 13, 2012 57.65 58.00 57.54 57.86 989,432 +0.27(+0.47%)
Dec 12, 2012 58.39 58.45 57.48 57.59 1,295,306 -0.47(-0.82%)
Dec 11, 2012 58.08 58.46 57.90 58.06 1,281,242 +0.09(+0.16%)
Dec 10, 2012 57.91 58.03 57.73 57.97 872,678 +0.03(+0.06%)
Dec 07, 2012 57.23 57.95 56.88 57.94 1,595,933 +0.63(+1.11%)
Dec 06, 2012 57.20 57.34 56.81 57.30 1,782,916 +0.11(+0.20%)
Dec 05, 2012 56.93 57.34 56.74 57.19 1,412,076 +0.20(+0.35%)
Dec 04, 2012 56.61 57.32 56.61 56.99 1,341,064 -0.87(-1.50%)
Nov 30, 2012 57.55 58.03 57.48 57.85 1,977,734 +0.41(+0.72%)
Nov 29, 2012 57.64 58.07 57.27 57.44 2,281,848 -0.07(-0.12%)
Nov 28, 2012 57.47 57.80 57.12 57.51 2,259,039 -0.29(-0.51%)
Nov 27, 2012 58.10 58.13 57.67 57.80 1,821,185 -0.33(-0.56%)
Nov 26, 2012 57.71 58.13 57.67 58.13 1,394,140 +0.21(+0.36%)
Nov 23, 2012 57.44 57.94 57.33 57.92 519,091 +0.77(+1.34%)
Nov 21, 2012 57.24 57.27 56.94 57.16 1,087,742 +0.23(+0.40%)
Nov 20, 2012 56.22 56.94 56.22 56.93 1,156,097 +0.52(+0.92%)
Nov 19, 2012 56.20 56.45 56.00 56.41 2,340,783 +0.61(+1.09%)
Nov 16, 2012 55.76 56.03 55.31 55.80 2,412,446 +0.10(+0.19%)
Nov 15, 2012 55.92 56.26 55.45 55.70 1,868,564 -0.27(-0.47%)
Nov 14, 2012 56.31 56.37 55.69 55.96 2,286,398 -0.22(-0.38%)
Nov 13, 2012 56.19 56.67 56.01 56.18 2,552,766 +0.41(+0.74%)
Nov 12, 2012 55.75 56.03 55.52 55.77 1,310,109 +0.15(+0.28%)
Nov 09, 2012 55.11 55.92 55.11 55.61 1,919,558 +0.40(+0.73%)
Nov 08, 2012 55.42 55.88 55.14 55.21 3,061,036 -0.22(-0.39%)
Nov 07, 2012 55.04 55.68 54.85 55.43 2,774,098 -0.20(-0.36%)
Nov 06, 2012 54.95 56.14 54.76 55.63 2,047,962 +0.70(+1.27%)
Nov 05, 2012 54.34 55.05 54.20 54.93 2,075,411 +0.42(+0.77%)
Nov 02, 2012 54.59 55.23 53.71 54.51 3,364,576 -0.03(-0.05%)
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.