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 (%)
Nov 30, 2010 56.15 57.28 56.15 57.16 1,324,234 +0.27(+0.47%)
Nov 29, 2010 56.30 57.05 54.93 56.89 1,547,420 +0.13(+0.23%)
Nov 26, 2010 56.98 56.98 56.62 56.76 513,111 -0.62(-1.07%)
Nov 24, 2010 55.42 57.38 57.38 57.38 1,948,666 +1.31(+2.34%)
Nov 23, 2010 56.08 56.23 55.08 56.07 3,247,042 -0.62(-1.09%)
Nov 22, 2010 55.37 56.76 55.37 56.68 1,000,859 -0.34(-0.59%)
Nov 19, 2010 56.93 57.03 56.53 57.02 1,489,860 +0.24(+0.42%)
Nov 18, 2010 56.14 57.08 56.13 56.78 1,391,592 +1.27(+2.28%)
Nov 17, 2010 55.36 56.04 55.11 55.52 1,577,918 +0.35(+0.64%)
Nov 16, 2010 55.50 55.72 54.98 55.16 1,406,494 -0.87(-1.55%)
Nov 15, 2010 55.83 56.44 55.59 56.03 1,057,245 +0.34(+0.62%)
Nov 12, 2010 55.98 56.44 55.08 55.69 1,272,104 -0.99(-1.74%)
Nov 11, 2010 55.79 56.74 55.70 56.68 1,062,591 +0.15(+0.26%)
Nov 10, 2010 56.70 56.97 55.96 56.53 1,229,863 -0.21(-0.36%)
Nov 09, 2010 58.07 58.13 56.51 56.74 1,143,405 -1.08(-1.87%)
Nov 08, 2010 57.26 57.95 57.24 57.82 1,173,243 +0.37(+0.65%)
Nov 05, 2010 57.59 57.74 57.15 57.44 798,380 -0.14(-0.24%)
Nov 04, 2010 57.43 57.59 57.07 57.58 1,505,388 +0.93(+1.64%)
Nov 03, 2010 57.35 57.35 55.88 56.66 1,257,052 -0.60(-1.04%)
Nov 02, 2010 56.80 57.58 56.80 57.25 1,132,228 +0.93(+1.66%)
Nov 01, 2010 56.68 57.08 56.06 56.32 677,866 -0.01(-0.02%)
Oct 29, 2010 56.27 56.80 55.98 56.33 1,501,935 -0.12(-0.21%)
Oct 28, 2010 56.20 56.85 55.92 56.45 1,117,934 +0.65(+1.16%)
Oct 27, 2010 56.40 56.46 55.56 55.80 2,307,084 -1.04(-1.83%)
Oct 25, 2010 56.30 57.35 56.11 56.84 1,756,560 +0.66(+1.18%)
Oct 22, 2010 56.19 56.28 55.97 56.18 1,025,394 -0.13(-0.22%)
Oct 21, 2010 55.53 56.32 55.17 56.30 2,887,867 +1.21(+2.20%)
Oct 20, 2010 54.13 55.17 54.00 55.09 1,175,510 +1.19(+2.21%)
Oct 19, 2010 54.28 54.53 53.63 53.90 1,316,828 -1.09(-1.99%)
Oct 18, 2010 54.22 55.03 54.18 54.99 1,340,548 +0.86(+1.58%)
Oct 15, 2010 54.93 54.99 53.91 54.14 2,042,015 -0.29(-0.54%)
Oct 14, 2010 54.39 54.93 53.98 54.43 1,417,618 -0.54(-0.98%)
Oct 13, 2010 54.75 55.17 54.55 54.97 2,368,853 +0.22(+0.40%)
Oct 12, 2010 54.48 54.84 54.16 54.75 1,946,817 +0.03(+0.06%)
Oct 11, 2010 54.95 55.24 54.56 54.71 1,741,474 -0.11(-0.21%)
Oct 08, 2010 54.83 54.97 54.61 54.83 2,084,704 +0.19(+0.35%)
Oct 07, 2010 55.95 56.15 54.58 54.63 2,768,670 -1.07(-1.92%)
Oct 06, 2010 55.74 56.06 55.50 55.70 1,926,777 -0.12(-0.21%)
Oct 05, 2010 54.97 55.88 54.96 55.82 1,613,059 +1.41(+2.60%)
Oct 04, 2010 54.99 55.02 54.28 54.41 1,423,540 -0.63(-1.14%)
Oct 01, 2010 55.04 55.69 54.71 55.04 2,275,112 +0.13(+0.25%)
Sep 30, 2010 54.91 55.87 54.73 54.90 51,436 -0.02(-0.04%)
Sep 29, 2010 55.20 55.22 54.49 54.93 1,594,275 -0.44(-0.80%)
Sep 28, 2010 55.39 55.43 54.51 55.37 1,607,177 +0.07(+0.13%)
Sep 27, 2010 55.44 55.55 55.20 55.30 2,236,334 -0.22(-0.40%)
Sep 24, 2010 55.30 55.67 55.06 55.52 1,916,512 +0.83(+1.52%)
Sep 23, 2010 54.69 55.08 54.25 54.69 266 -0.16(-0.29%)
Sep 22, 2010 54.77 54.98 54.38 54.85 1,971,391 +0.12(+0.22%)
Sep 21, 2010 54.75 55.02 54.40 54.73 2,478,482 -0.03(-0.06%)
Sep 20, 2010 54.29 54.90 54.12 54.76 1,968,548 +0.56(+1.03%)
Sep 17, 2010 54.20 54.46 53.88 54.20 4,316,127 +0.54(+1.01%)
Sep 15, 2010 52.67 53.80 52.40 53.66 2,720,001 +0.77(+1.46%)
Sep 14, 2010 51.91 53.30 51.87 52.89 4,238,423 +0.94(+1.82%)
Sep 13, 2010 51.89 52.07 51.59 51.95 1,676,046 +0.55(+1.06%)
Sep 10, 2010 51.48 51.68 51.30 51.40 1,396,588 +0.00(+0.00%)
Sep 09, 2010 51.77 52.29 51.32 51.40 1,878,766 +0.11(+0.21%)
Sep 08, 2010 50.97 51.99 50.85 51.29 2,638,998 +0.27(+0.53%)
Sep 07, 2010 51.30 51.43 50.68 51.02 342 -0.44(-0.85%)
Sep 03, 2010 51.42 51.46 50.98 51.46 2,294,486 +0.56(+1.10%)
Sep 02, 2010 49.59 50.97 49.29 50.90 3,159,386 +1.61(+3.26%)
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.