Skip to main content

Air Products & Chemicals (NY: APD )

287.72 +0.42 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 51.72 51.88 49.70 49.96 2,335,527 -1.91(-3.68%)
Oct 29, 2009 50.78 51.89 50.78 51.87 1,867,344 +1.60(+3.18%)
Oct 28, 2009 52.01 52.10 49.92 50.27 2,899,633 -2.01(-3.85%)
Oct 27, 2009 52.00 52.84 51.86 52.29 1,908,086 +0.32(+0.62%)
Oct 26, 2009 52.56 53.56 51.72 51.96 2,178,567 -0.60(-1.13%)
Oct 23, 2009 52.80 52.95 52.26 52.56 1,732,957 -1.35(-2.50%)
Oct 22, 2009 52.67 54.27 52.24 53.91 2,662,358 +0.81(+1.52%)
Oct 21, 2009 53.76 54.25 52.90 53.10 4,243,330 -0.82(-1.53%)
Oct 20, 2009 53.01 54.08 52.98 53.92 2,606,189 -0.36(-0.66%)
Oct 19, 2009 53.78 54.69 53.70 54.27 1,778,275 +0.52(+0.98%)
Oct 16, 2009 54.15 54.22 53.54 53.75 2,569,274 -0.63(-1.16%)
Oct 15, 2009 53.92 54.38 53.59 54.38 2,132,228 +0.24(+0.44%)
Oct 14, 2009 53.86 54.16 53.48 54.14 3,203,436 +0.82(+1.53%)
Oct 13, 2009 52.56 53.63 51.94 53.32 3,823,442 +0.70(+1.33%)
Oct 12, 2009 52.67 52.82 51.92 52.62 2,709,463 +0.65(+1.25%)
Oct 09, 2009 51.35 52.05 51.35 51.97 3,235,380 +0.67(+1.31%)
Oct 08, 2009 51.34 51.73 51.06 51.30 2,725,438 +0.68(+1.34%)
Oct 07, 2009 50.52 50.89 50.26 50.62 2,029,457 +0.30(+0.59%)
Oct 06, 2009 49.92 50.50 49.57 50.32 2,133,592 +1.01(+2.05%)
Oct 05, 2009 49.15 49.80 48.42 49.31 1,929,029 +0.39(+0.79%)
Oct 02, 2009 48.39 49.44 47.78 48.92 2,727,913 +0.08(+0.17%)
Oct 01, 2009 50.31 50.39 48.84 48.84 2,800,783 -1.41(-2.81%)
Sep 30, 2009 50.54 51.08 49.64 50.25 2,011,172 -0.35(-0.68%)
Sep 29, 2009 50.86 51.35 50.48 50.60 1,450,817 +0.03(+0.06%)
Sep 28, 2009 49.78 50.91 49.61 50.57 1,451,254 +1.15(+2.32%)
Sep 25, 2009 49.50 49.99 49.31 49.42 1,464,142 -0.39(-0.79%)
Sep 24, 2009 50.09 50.37 49.58 49.81 2,016,033 -0.16(-0.32%)
Sep 23, 2009 51.29 51.29 49.94 49.97 2,452,014 -1.13(-2.21%)
Sep 22, 2009 51.61 51.78 50.77 51.10 1,866,534 -0.12(-0.23%)
Sep 21, 2009 50.98 51.44 50.31 51.22 2,111,613 -0.46(-0.89%)
Sep 18, 2009 51.52 51.93 51.00 51.67 2,548,819 +0.43(+0.84%)
Sep 17, 2009 50.84 51.54 50.71 51.24 2,658,340 +1.27(+2.54%)
Sep 16, 2009 49.90 51.41 49.77 49.97 3,591,258 +0.31(+0.62%)
Sep 15, 2009 48.48 49.76 48.37 49.66 2,525,344 +1.30(+2.69%)
Sep 14, 2009 47.36 48.40 46.99 48.36 2,387,306 +0.79(+1.65%)
Sep 11, 2009 48.10 48.29 47.38 47.58 3,745,953 -0.24(-0.51%)
Sep 10, 2009 48.55 48.66 47.61 47.82 4,075,310 -0.86(-1.77%)
Sep 09, 2009 48.75 49.26 48.34 48.68 2,252,989 +0.05(+0.11%)
Sep 08, 2009 49.11 49.11 48.28 48.63 2,334,072 +0.22(+0.45%)
Sep 04, 2009 47.92 48.43 47.45 48.41 1,116,388 +0.52(+1.08%)
Sep 03, 2009 47.80 47.90 47.38 47.90 1,912,632 +0.53(+1.12%)
Sep 02, 2009 47.67 47.79 47.22 47.37 2,471,956 -0.31(-0.65%)
Sep 01, 2009 48.06 48.86 47.49 47.68 2,397,745 -0.66(-1.37%)
Aug 31, 2009 48.41 48.66 48.02 48.34 1,273,048 -0.47(-0.96%)
Aug 28, 2009 49.08 49.39 48.43 48.81 1,646,728 +0.08(+0.16%)
Aug 27, 2009 48.66 48.97 47.65 48.74 1,447,681 +0.02(+0.04%)
Aug 26, 2009 48.57 49.44 48.22 48.72 1,369,440 +0.03(+0.05%)
Aug 25, 2009 49.17 49.61 48.57 48.69 1,165,461 -0.36(-0.74%)
Aug 24, 2009 49.75 49.93 48.84 49.05 1,275,061 -0.33(-0.67%)
Aug 21, 2009 48.46 49.44 48.39 49.38 2,058,927 +1.41(+2.94%)
Aug 20, 2009 48.01 48.26 47.65 47.97 1,222,325 -0.03(-0.07%)
Aug 19, 2009 47.03 48.31 46.77 48.00 1,488,907 +0.42(+0.88%)
Aug 18, 2009 47.15 47.65 47.02 47.58 1,617,321 +0.85(+1.81%)
Aug 17, 2009 46.76 47.38 46.52 46.73 3,026,811 -1.14(-2.39%)
Aug 14, 2009 48.93 48.99 47.41 47.88 1,815,403 -1.05(-2.15%)
Aug 13, 2009 48.94 49.31 48.51 48.93 1,278,094 +0.35(+0.73%)
Aug 12, 2009 47.48 48.96 47.38 48.57 1,418,318 +0.90(+1.88%)
Aug 11, 2009 47.61 48.00 47.18 47.68 1,841,681 -0.03(-0.07%)
Aug 10, 2009 47.84 47.84 47.47 47.71 2,140,410 -0.37(-0.78%)
Aug 07, 2009 48.05 48.59 47.55 48.08 2,099,664 +0.32(+0.66%)
Aug 06, 2009 48.14 48.32 47.42 47.77 1,671,317 -0.12(-0.24%)
Aug 05, 2009 47.74 48.29 47.36 47.88 1,851,095 -0.20(-0.42%)
Aug 04, 2009 47.87 48.59 47.68 48.08 1,871,660 -0.49(-1.01%)
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.