Air Products & Chemicals (NY: APD )

292.65 USD +4.03 (+1.40%)
Streaming Delayed Price Updated: 3:29 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 53.06 53.80 52.83 53.18 1,065,400 +0.07(+0.13%)
Oct 28, 2004 53.10 53.39 51.85 53.11 1,816,500 -0.69(-1.28%)
Oct 27, 2004 53.81 54.01 52.75 53.80 1,724,000 -0.01(-0.02%)
Oct 26, 2004 52.92 53.81 52.65 53.81 1,018,900 +1.01(+1.91%)
Oct 25, 2004 52.68 53.26 52.49 52.80 518,700 -0.13(-0.25%)
Oct 22, 2004 52.73 53.72 52.64 52.93 809,000 +0.11(+0.21%)
Oct 21, 2004 52.45 53.04 52.10 52.82 899,900 +0.30(+0.57%)
Oct 20, 2004 52.54 52.83 52.23 52.52 1,053,100 -0.01(-0.02%)
Oct 19, 2004 53.58 53.92 52.53 52.53 551,700 -1.15(-2.14%)
Oct 18, 2004 53.82 53.89 53.21 53.68 780,200 -0.13(-0.24%)
Oct 15, 2004 53.10 54.35 53.10 53.81 761,400 +0.85(+1.60%)
Oct 14, 2004 52.63 53.47 52.60 52.96 804,100 +0.09(+0.17%)
Oct 13, 2004 53.95 53.95 52.58 52.87 949,700 -0.53(-0.99%)
Oct 12, 2004 54.00 54.00 53.22 53.40 916,200 -0.91(-1.68%)
Oct 11, 2004 53.98 54.60 53.97 54.31 390,500 +0.20(+0.37%)
Oct 08, 2004 54.40 54.52 53.89 54.11 669,400 -0.31(-0.57%)
Oct 07, 2004 55.05 55.09 54.41 54.42 762,200 -0.85(-1.54%)
Oct 06, 2004 54.65 55.36 54.60 55.27 2,052,000 +0.57(+1.04%)
Oct 05, 2004 54.40 54.73 54.25 54.70 913,700 +0.14(+0.26%)
Oct 04, 2004 54.50 54.89 54.40 54.56 851,700 +0.02(+0.04%)
Oct 01, 2004 54.13 54.62 53.72 54.54 742,300 +0.16(+0.29%)
Sep 30, 2004 54.68 54.90 54.00 54.38 1,214,300 -0.30(-0.55%)
Sep 29, 2004 54.22 54.68 53.68 54.68 993,600 +0.30(+0.55%)
Sep 28, 2004 53.20 54.48 53.01 54.38 1,244,600 +1.41(+2.66%)
Sep 27, 2004 52.62 53.10 52.29 52.97 1,083,400 +0.36(+0.68%)
Sep 24, 2004 52.11 52.74 52.11 52.61 764,500 +0.51(+0.98%)
Sep 23, 2004 53.20 53.30 52.02 52.10 1,207,000 -1.30(-2.43%)
Sep 22, 2004 53.90 53.97 53.05 53.40 1,036,300 -0.63(-1.17%)
Sep 21, 2004 54.27 54.33 53.89 54.03 1,228,200 +0.01(+0.02%)
Sep 20, 2004 53.42 54.23 53.39 54.02 1,000,400 +0.29(+0.54%)
Sep 17, 2004 54.00 54.17 53.62 53.73 804,700 +0.08(+0.15%)
Sep 16, 2004 52.48 53.83 52.48 53.65 1,042,700 +1.12(+2.13%)
Sep 15, 2004 52.58 52.77 52.25 52.53 732,600 -0.25(-0.47%)
Sep 14, 2004 52.54 52.95 52.05 52.78 974,500 +0.24(+0.46%)
Sep 13, 2004 53.40 53.66 52.52 52.54 1,322,000 -0.83(-1.56%)
Sep 10, 2004 53.70 53.70 52.90 53.37 758,700 -0.33(-0.61%)
Sep 09, 2004 53.96 54.20 53.27 53.70 981,000 -0.16(-0.30%)
Sep 08, 2004 55.00 55.00 53.62 53.86 967,100 -1.14(-2.07%)
Sep 07, 2004 55.05 55.24 54.79 55.00 1,136,900 +0.09(+0.16%)
Sep 03, 2004 54.75 55.76 54.63 54.91 2,024,600 +0.16(+0.29%)
Sep 02, 2004 53.77 54.84 53.70 54.75 964,500 +0.98(+1.82%)
Sep 01, 2004 53.00 53.99 52.96 53.77 1,474,400 +1.39(+2.65%)
Aug 31, 2004 52.25 52.38 51.88 52.38 546,100 +0.33(+0.63%)
Aug 30, 2004 52.32 52.80 51.95 52.05 626,400 -0.26(-0.50%)
Aug 27, 2004 52.48 52.54 51.92 52.31 555,500 -0.49(-0.93%)
Aug 26, 2004 52.53 52.98 52.25 52.80 527,400 +0.28(+0.53%)
Aug 25, 2004 52.45 52.70 51.75 52.52 693,600 +0.00(+0.00%)
Aug 24, 2004 52.82 52.94 52.14 52.52 578,800 -0.10(-0.19%)
Aug 23, 2004 52.66 52.98 52.47 52.62 787,900 +0.06(+0.11%)
Aug 20, 2004 51.73 52.68 51.73 52.56 692,300 +0.65(+1.25%)
Aug 19, 2004 51.50 52.06 51.27 51.91 947,500 -0.08(-0.15%)
Aug 18, 2004 50.96 52.01 50.75 51.99 762,400 +1.04(+2.04%)
Aug 17, 2004 52.00 52.12 50.93 50.95 1,200,800 -0.60(-1.16%)
Aug 16, 2004 49.77 51.60 49.73 51.55 1,078,500 +2.00(+4.04%)
Aug 13, 2004 50.26 50.26 49.15 49.55 906,500 -0.81(-1.61%)
Aug 12, 2004 50.50 50.58 49.94 50.36 619,400 -0.39(-0.77%)
Aug 11, 2004 50.70 50.94 50.11 50.75 720,900 -0.35(-0.68%)
Aug 10, 2004 50.78 51.24 50.34 51.10 720,900 +0.57(+1.13%)
Aug 09, 2004 49.91 50.87 49.91 50.53 1,134,900 +0.46(+0.92%)
Aug 06, 2004 51.05 51.19 49.91 50.07 892,300 -1.36(-2.64%)
Aug 05, 2004 52.60 52.60 51.40 51.43 740,600 -0.97(-1.85%)
Aug 04, 2004 51.65 52.80 51.28 52.40 953,500 +0.60(+1.16%)
Aug 03, 2004 52.05 52.05 51.47 51.80 927,600 -0.22(-0.42%)
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.