Skip to main content

Air Products & Chemicals (NY: APD )

243.10 +1.77 (+0.73%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 44.97 45.35 44.89 45.09 1,584,394 -0.09(-0.20%)
Oct 30, 2006 44.27 45.28 44.14 45.18 1,265,167 +0.74(+1.66%)
Oct 27, 2006 44.49 44.81 44.04 44.44 1,107,407 -0.05(-0.12%)
Oct 26, 2006 44.42 44.75 44.16 44.49 1,268,566 +0.07(+0.16%)
Oct 25, 2006 45.11 45.17 44.10 44.42 1,658,407 -0.28(-0.62%)
Oct 24, 2006 44.71 45.06 44.34 44.70 1,273,356 -0.01(-0.01%)
Oct 23, 2006 44.57 44.82 44.44 44.71 586,538 +0.19(+0.42%)
Oct 20, 2006 44.38 44.69 43.85 44.52 1,319,865 +0.22(+0.50%)
Oct 19, 2006 44.11 44.51 43.89 44.30 813,365 -0.20(-0.45%)
Oct 18, 2006 44.88 45.02 44.31 44.50 1,254,814 -0.09(-0.20%)
Oct 17, 2006 44.55 44.66 44.33 44.59 1,132,284 -0.26(-0.58%)
Oct 16, 2006 44.40 44.98 44.40 44.85 1,104,626 +0.48(+1.08%)
Oct 13, 2006 44.29 44.40 43.83 44.37 1,003,882 +0.14(+0.31%)
Oct 12, 2006 43.94 44.26 43.84 44.24 1,097,209 +0.42(+0.96%)
Oct 11, 2006 43.56 43.89 43.46 43.81 1,116,832 -0.03(-0.06%)
Oct 10, 2006 43.78 43.91 43.26 43.84 817,846 +0.30(+0.68%)
Oct 09, 2006 43.35 43.64 43.31 43.54 741,825 +0.17(+0.39%)
Oct 06, 2006 43.36 43.49 42.98 43.37 1,736,746 -0.05(-0.12%)
Oct 05, 2006 43.80 44.00 43.33 43.43 3,018,910 -0.38(-0.86%)
Oct 04, 2006 43.23 43.92 43.19 43.80 1,155,152 +0.64(+1.48%)
Oct 03, 2006 43.49 43.52 43.04 43.16 1,318,474 -0.35(-0.80%)
Oct 02, 2006 43.20 43.86 42.84 43.51 1,765,949 +0.56(+1.30%)
Sep 29, 2006 43.61 43.67 42.93 42.95 1,522,434 -0.59(-1.35%)
Sep 28, 2006 43.64 43.87 43.37 43.54 1,374,409 -0.21(-0.49%)
Sep 27, 2006 43.91 44.13 43.71 43.76 1,448,112 -0.43(-0.98%)
Sep 26, 2006 43.43 44.32 43.35 44.19 1,882,762 +1.00(+2.31%)
Sep 25, 2006 42.68 43.29 42.22 43.19 2,185,148 +0.89(+2.10%)
Sep 22, 2006 42.11 42.45 42.00 42.31 1,649,599 +0.32(+0.76%)
Sep 21, 2006 42.90 43.03 41.82 41.99 2,828,856 -1.55(-3.55%)
Sep 20, 2006 43.15 43.69 43.07 43.54 1,285,099 +0.71(+1.66%)
Sep 19, 2006 43.22 43.47 42.64 42.82 1,606,181 -0.58(-1.33%)
Sep 18, 2006 43.26 43.59 42.93 43.40 1,191,309 +0.18(+0.42%)
Sep 15, 2006 43.10 43.34 42.96 43.22 1,561,526 +0.47(+1.11%)
Sep 14, 2006 42.13 42.92 41.83 42.75 1,429,725 +0.23(+0.53%)
Sep 13, 2006 42.58 42.71 42.24 42.52 2,037,432 -0.22(-0.51%)
Sep 12, 2006 42.13 42.81 41.91 42.74 1,728,402 +0.63(+1.51%)
Sep 11, 2006 42.96 42.99 41.88 42.11 1,764,713 -0.88(-2.05%)
Sep 08, 2006 42.46 43.36 42.46 42.99 1,538,658 +0.53(+1.25%)
Sep 07, 2006 43.30 43.30 42.25 42.46 1,438,223 -0.84(-1.94%)
Sep 06, 2006 43.30 43.50 43.20 43.30 1,051,782 -0.34(-0.77%)
Sep 05, 2006 43.69 43.79 43.42 43.63 835,770 +0.00(+0.00%)
Sep 01, 2006 43.13 44.04 42.91 43.63 1,219,430 +0.73(+1.70%)
Aug 31, 2006 42.77 43.10 42.73 42.90 863,583 +0.04(+0.09%)
Aug 30, 2006 42.96 43.22 42.85 42.86 1,283,090 -0.14(-0.32%)
Aug 29, 2006 42.67 43.10 42.14 43.00 1,201,352 +0.49(+1.16%)
Aug 28, 2006 42.00 42.63 41.92 42.51 1,306,886 +0.35(+0.83%)
Aug 25, 2006 42.24 42.39 41.88 42.16 1,134,602 -0.22(-0.52%)
Aug 24, 2006 42.78 43.01 42.21 42.38 829,435 -0.34(-0.79%)
Aug 23, 2006 42.65 42.93 42.35 42.71 1,235,500 +0.00(+0.00%)
Aug 22, 2006 42.70 42.88 42.52 42.71 1,115,287 +0.12(+0.27%)
Aug 21, 2006 42.79 42.97 42.55 42.60 1,402,221 -0.23(-0.53%)
Aug 18, 2006 42.93 43.13 42.61 42.82 988,122 -0.11(-0.26%)
Aug 17, 2006 43.17 43.36 42.87 42.93 1,440,386 -0.19(-0.44%)
Aug 16, 2006 42.79 43.12 42.71 43.12 1,390,169 +0.61(+1.43%)
Aug 15, 2006 41.94 42.60 41.90 42.51 1,217,885 +1.13(+2.72%)
Aug 14, 2006 41.68 42.02 41.36 41.39 1,213,559 +0.08(+0.20%)
Aug 11, 2006 41.45 41.73 41.23 41.30 1,137,074 -0.08(-0.19%)
Aug 10, 2006 41.50 41.79 41.25 41.38 1,169,058 -0.12(-0.30%)
Aug 09, 2006 41.91 42.24 41.44 41.50 1,145,572 -0.17(-0.42%)
Aug 08, 2006 41.94 42.21 41.50 41.68 1,592,738 -0.19(-0.46%)
Aug 07, 2006 41.87 42.13 41.67 41.87 1,360,348 -0.14(-0.34%)
Aug 04, 2006 42.39 42.55 41.81 42.02 1,718,513 +0.07(+0.17%)
Aug 03, 2006 41.83 42.31 41.72 41.94 1,814,158 +0.11(+0.26%)
Aug 02, 2006 41.23 42.17 41.23 41.83 2,221,304 +0.81(+1.97%)
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.