Air Products & Chemicals (NY: APD )

288.62 USD +1.19 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 134.39 135.42 133.15 134.66 2,853,592 +1.08(+0.81%)
Oct 30, 2014 131.00 136.08 131.00 133.58 3,141,908 +4.73(+3.67%)
Oct 29, 2014 129.73 129.75 126.83 128.85 3,736,423 -0.87(-0.67%)
Oct 28, 2014 129.12 130.26 128.64 129.72 1,539,005 +1.17(+0.91%)
Oct 27, 2014 130.43 131.50 127.83 128.55 2,026,240 -2.95(-2.24%)
Oct 24, 2014 129.50 131.99 128.89 131.50 1,308,634 +1.98(+1.53%)
Oct 23, 2014 130.96 131.09 129.07 129.52 1,572,165 -0.08(-0.06%)
Oct 22, 2014 131.39 132.46 129.48 129.60 1,462,948 -1.15(-0.88%)
Oct 21, 2014 129.80 131.70 129.61 130.75 2,203,518 +0.78(+0.60%)
Oct 20, 2014 128.93 129.97 128.37 129.97 1,321,847 +0.96(+0.74%)
Oct 17, 2014 128.80 129.73 127.92 129.01 2,040,208 +1.30(+1.02%)
Oct 16, 2014 125.23 129.21 124.56 127.71 3,022,829 +1.44(+1.14%)
Oct 15, 2014 119.24 126.86 118.24 126.27 3,643,015 +5.26(+4.35%)
Oct 14, 2014 119.60 122.70 118.20 121.01 2,945,688 +1.98(+1.66%)
Oct 13, 2014 122.66 123.34 118.79 119.03 2,332,976 -3.93(-3.20%)
Oct 10, 2014 122.54 123.93 121.44 122.96 2,627,968 -0.35(-0.28%)
Oct 09, 2014 126.50 126.62 122.16 123.31 2,650,398 -3.39(-2.68%)
Oct 08, 2014 125.80 126.91 123.44 126.70 2,303,527 +0.85(+0.68%)
Oct 07, 2014 127.85 127.97 125.66 125.85 2,101,243 -2.82(-2.19%)
Oct 06, 2014 128.96 128.97 127.94 128.67 1,338,401 +0.11(+0.09%)
Oct 03, 2014 129.07 129.50 127.68 128.56 1,359,912 +1.14(+0.89%)
Oct 02, 2014 126.34 128.22 124.49 127.42 2,432,292 +0.94(+0.74%)
Oct 01, 2014 129.44 129.71 126.20 126.48 3,023,845 -3.70(-2.84%)
Sep 30, 2014 133.11 133.30 130.18 130.18 1,801,525 -2.95(-2.22%)
Sep 29, 2014 132.99 133.87 132.83 133.13 1,140,296 -1.64(-1.22%)
Sep 26, 2014 133.00 135.28 133.00 134.77 1,290,530 +1.75(+1.32%)
Sep 25, 2014 134.85 135.12 132.79 133.02 1,805,861 -2.66(-1.96%)
Sep 24, 2014 133.80 136.00 133.31 135.68 1,776,101 +2.27(+1.70%)
Sep 23, 2014 134.20 134.42 133.35 133.41 2,038,624 -0.79(-0.59%)
Sep 22, 2014 134.50 134.70 133.76 134.20 1,918,544 -0.30(-0.22%)
Sep 19, 2014 133.69 135.96 133.37 134.50 6,640,362 +1.46(+1.10%)
Sep 18, 2014 131.72 137.45 131.06 133.04 4,749,351 +2.12(+1.62%)
Sep 17, 2014 131.99 133.02 130.22 130.92 2,301,250 -0.56(-0.43%)
Sep 16, 2014 128.73 132.28 128.35 131.48 3,398,972 +2.53(+1.96%)
Sep 15, 2014 127.83 129.06 126.82 128.95 2,428,076 +0.73(+0.57%)
Sep 12, 2014 128.39 129.05 127.46 128.22 2,041,601 -0.21(-0.16%)
Sep 11, 2014 130.47 130.51 128.03 128.43 3,140,054 -3.18(-2.42%)
Sep 10, 2014 129.93 131.73 129.16 131.61 3,813,232 +1.50(+1.15%)
Sep 09, 2014 132.04 132.04 129.52 130.11 1,261,905 -1.88(-1.42%)
Sep 08, 2014 132.30 133.39 131.66 131.99 931,268 -0.55(-0.41%)
Sep 05, 2014 132.21 132.58 131.52 132.54 846,349 +0.11(+0.08%)
Sep 04, 2014 132.89 133.40 132.19 132.43 777,737 -0.45(-0.34%)
Sep 03, 2014 132.28 133.44 132.28 132.88 1,020,967 +0.59(+0.45%)
Sep 02, 2014 133.17 133.51 131.71 132.29 1,254,171 -0.92(-0.69%)
Aug 29, 2014 133.70 133.21 133.21 133.21 1,038,000 -0.13(-0.10%)
Aug 28, 2014 132.50 133.90 131.89 133.34 1,839,722 +0.34(+0.26%)
Aug 27, 2014 133.03 133.76 132.39 133.00 1,099,255 -0.40(-0.30%)
Aug 26, 2014 133.82 133.82 133.02 133.40 693,871 +0.22(+0.17%)
Aug 25, 2014 133.33 133.84 132.66 133.18 701,998 +0.43(+0.32%)
Aug 22, 2014 133.16 133.30 132.49 132.75 779,592 -0.38(-0.29%)
Aug 21, 2014 133.89 134.02 132.93 133.13 1,137,080 -0.68(-0.51%)
Aug 20, 2014 134.32 134.40 133.33 133.81 750,362 -0.57(-0.42%)
Aug 19, 2014 134.22 134.80 133.57 134.38 1,341,830 +0.24(+0.18%)
Aug 18, 2014 133.39 134.31 133.39 134.14 989,493 +1.36(+1.02%)
Aug 15, 2014 132.84 133.66 131.65 132.78 840,826 +0.23(+0.17%)
Aug 14, 2014 132.61 133.02 132.19 132.55 543,019 +0.11(+0.08%)
Aug 13, 2014 132.71 132.79 132.07 132.44 1,140,919 +0.45(+0.34%)
Aug 12, 2014 132.15 132.34 131.07 131.99 583,758 -0.04(-0.03%)
Aug 11, 2014 133.30 133.54 131.90 132.03 889,058 -0.64(-0.48%)
Aug 08, 2014 131.48 132.40 130.96 132.67 937,711 +1.51(+1.15%)
Aug 07, 2014 132.94 132.94 130.68 131.16 1,045,253 -1.16(-0.88%)
Aug 06, 2014 132.37 133.15 131.86 132.32 1,470,751 -0.34(-0.26%)
Aug 05, 2014 135.20 135.20 132.10 132.66 2,886,370 -2.66(-1.97%)
Aug 04, 2014 134.18 135.53 133.07 135.32 857,717 +2.20(+1.65%)
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.