Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.93 37.06 34.37 36.64 3,837,580 +1.48(+4.21%)
Oct 30, 2008 34.37 35.54 33.47 35.16 4,074,931 +1.47(+4.36%)
Oct 29, 2008 32.10 35.01 31.54 33.69 5,430,297 +1.49(+4.62%)
Oct 28, 2008 30.49 32.36 29.20 32.20 5,196,478 +2.39(+8.01%)
Oct 27, 2008 31.33 32.53 29.82 29.82 4,205,736 -2.04(-6.39%)
Oct 24, 2008 30.80 32.78 29.65 31.85 3,795,470 -1.47(-4.41%)
Oct 23, 2008 34.82 35.20 31.16 33.32 7,084,267 -1.34(-3.86%)
Oct 22, 2008 32.46 35.05 31.96 34.66 8,190,978 -1.20(-3.34%)
Oct 21, 2008 37.92 38.45 35.59 35.85 4,649,813 -3.30(-8.44%)
Oct 20, 2008 37.14 39.16 36.30 39.16 2,991,837 +2.34(+6.35%)
Oct 17, 2008 37.56 38.43 36.15 36.82 0 -1.18(-3.10%)
Oct 16, 2008 35.42 38.27 34.45 38.00 6,637,408 +2.62(+7.41%)
Oct 15, 2008 39.13 39.69 35.27 35.37 4,377,473 -4.97(-12.31%)
Oct 14, 2008 40.93 41.32 39.24 40.34 7,736,088 +0.59(+1.49%)
Oct 13, 2008 35.99 39.86 35.51 39.75 4,394,115 +5.08(+14.65%)
Oct 10, 2008 33.27 37.41 32.32 34.67 7,995,455 -0.04(-0.11%)
Oct 09, 2008 38.82 39.09 34.67 34.71 4,765,659 -3.25(-8.57%)
Oct 08, 2008 36.99 39.72 36.68 37.96 6,836,595 +0.14(+0.37%)
Oct 07, 2008 39.09 40.01 37.43 37.82 6,114,853 -1.22(-3.12%)
Oct 06, 2008 38.78 39.59 36.36 39.04 4,723,761 -0.91(-2.27%)
Oct 03, 2008 41.16 42.11 39.71 39.94 0 -0.40(-1.00%)
Oct 02, 2008 41.73 42.09 40.18 40.35 4,271,372 -1.82(-4.32%)
Oct 01, 2008 42.87 43.18 41.48 42.17 3,522,091 -1.00(-2.32%)
Sep 30, 2008 42.83 43.66 42.09 43.17 4,440,509 +1.31(+3.13%)
Sep 29, 2008 44.11 44.16 41.00 41.86 6,268,500 -2.91(-6.49%)
Sep 26, 2008 43.80 44.87 43.38 44.77 0 +0.28(+0.63%)
Sep 25, 2008 46.30 46.57 43.98 44.49 9,563,911 -1.64(-3.55%)
Sep 24, 2008 45.60 46.54 44.76 46.12 7,076,554 +0.23(+0.51%)
Sep 23, 2008 48.12 49.19 45.73 45.89 8,374,445 -4.42(-8.79%)
Sep 22, 2008 52.13 52.30 50.22 50.32 3,704,975 -1.99(-3.80%)
Sep 19, 2008 50.78 55.15 48.32 52.30 0 +4.44(+9.27%)
Sep 18, 2008 50.29 50.29 45.50 47.86 6,162,348 -1.71(-3.45%)
Sep 17, 2008 52.92 53.25 49.53 49.58 6,118,201 -4.32(-8.02%)
Sep 16, 2008 52.64 54.31 50.14 53.90 3,809,019 +0.64(+1.20%)
Sep 15, 2008 52.81 55.20 52.81 53.26 3,281,412 -1.27(-2.32%)
Sep 12, 2008 53.57 54.68 53.27 54.53 3,740,151 +0.65(+1.21%)
Sep 11, 2008 52.51 54.06 52.42 53.88 2,346,128 +0.50(+0.94%)
Sep 10, 2008 53.27 54.08 52.57 53.37 3,028,162 +0.38(+0.72%)
Sep 09, 2008 54.99 55.05 52.99 52.99 4,307,737 -1.74(-3.18%)
Sep 08, 2008 55.70 56.36 54.29 54.73 3,438,797 +0.08(+0.14%)
Sep 05, 2008 54.40 55.03 53.19 54.66 0 +0.31(+0.57%)
Sep 04, 2008 55.39 55.72 53.96 54.35 2,586,718 -1.42(-2.54%)
Sep 03, 2008 57.08 57.42 55.25 55.77 2,379,822 -1.32(-2.32%)
Sep 02, 2008 58.51 58.51 57.00 57.09 2,390,480 -0.48(-0.83%)
Aug 29, 2008 58.48 58.73 57.57 57.57 0 -1.13(-1.93%)
Aug 28, 2008 58.24 58.85 58.04 58.70 1,528,619 +0.92(+1.59%)
Aug 27, 2008 57.65 58.21 57.37 57.78 1,652,348 +0.36(+0.62%)
Aug 26, 2008 56.76 57.54 56.57 57.42 1,614,504 +0.48(+0.85%)
Aug 25, 2008 57.87 57.97 56.65 56.94 1,744,755 -1.28(-2.20%)
Aug 22, 2008 57.78 58.45 57.69 58.22 0 +0.65(+1.13%)
Aug 21, 2008 57.30 57.83 57.18 57.57 1,558,732 +0.01(+0.02%)
Aug 20, 2008 57.07 57.67 56.88 57.55 2,768,516 +0.58(+1.02%)
Aug 19, 2008 56.46 57.27 56.46 56.97 2,231,975 +0.13(+0.22%)
Aug 18, 2008 57.85 58.04 56.52 56.85 3,119,524 +0.09(+0.17%)
Aug 15, 2008 56.64 57.34 56.19 56.75 0 +0.16(+0.28%)
Aug 14, 2008 56.56 57.23 56.14 56.60 2,619,771 -0.63(-1.11%)
Aug 13, 2008 55.19 57.54 55.19 57.23 4,226,596 +1.91(+3.46%)
Aug 12, 2008 54.68 55.69 54.66 55.32 2,448,484 +0.65(+1.19%)
Aug 11, 2008 56.35 56.40 54.00 54.67 3,493,551 -1.69(-3.00%)
Aug 08, 2008 55.76 56.47 54.99 56.36 3,038,380 +0.60(+1.07%)
Aug 07, 2008 56.59 56.59 55.30 55.76 5,152,795 -1.42(-2.48%)
Aug 06, 2008 57.51 58.29 56.41 57.18 3,992,901 -0.45(-0.78%)
Aug 05, 2008 56.80 58.27 56.80 57.63 4,047,697 +0.77(+1.36%)
Aug 04, 2008 58.24 58.26 56.43 56.86 3,591,140 -1.40(-2.41%)
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.