Air Products & Chemicals (NY: APD )

275.39 USD -0.46 (-0.17%)
Streaming Delayed Price Updated: 12:23 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 101.21 101.47 98.50 98.63 1,175,863 -2.71(-2.67%)
Dec 28, 2007 101.98 102.10 100.87 101.34 868,509 +0.49(+0.49%)
Dec 27, 2007 102.15 102.77 100.79 100.85 886,941 -1.45(-1.42%)
Dec 26, 2007 100.75 102.47 100.20 102.30 711,858 +1.42(+1.41%)
Dec 24, 2007 101.55 101.60 100.42 100.88 390,100 +0.06(+0.06%)
Dec 21, 2007 99.46 101.40 98.88 100.82 1,619,329 +2.72(+2.77%)
Dec 20, 2007 100.08 100.09 96.91 98.10 2,712,533 -1.13(-1.14%)
Dec 19, 2007 101.99 101.99 99.22 99.23 1,810,416 -2.67(-2.62%)
Dec 18, 2007 99.90 102.61 99.86 101.90 1,844,100 +2.92(+2.95%)
Dec 17, 2007 101.87 101.92 98.93 98.98 1,381,124 -2.41(-2.38%)
Dec 14, 2007 102.93 102.93 101.39 101.39 1,330,704 -1.52(-1.48%)
Dec 13, 2007 101.43 103.15 100.79 102.91 1,777,745 +1.18(+1.16%)
Dec 12, 2007 105.02 105.02 101.01 101.73 2,412,966 -0.78(-0.76%)
Dec 11, 2007 100.28 103.26 100.14 102.51 3,409,497 -0.57(-0.55%)
Dec 10, 2007 101.85 103.58 101.53 103.08 1,098,312 +1.31(+1.29%)
Dec 07, 2007 102.32 102.75 101.39 101.77 1,028,949 -0.42(-0.41%)
Dec 06, 2007 100.21 102.31 99.78 102.19 1,785,825 +1.94(+1.94%)
Dec 05, 2007 99.84 100.75 99.04 100.25 1,613,800 +1.52(+1.54%)
Dec 04, 2007 98.33 99.52 97.80 98.73 916,919 +0.01(+0.01%)
Dec 03, 2007 99.47 99.57 97.70 98.72 773,400 -0.32(-0.32%)
Nov 30, 2007 98.90 99.04 97.23 99.04 1,861,426 +1.51(+1.55%)
Nov 29, 2007 96.66 98.28 96.32 97.53 1,234,483 +0.75(+0.77%)
Nov 28, 2007 93.54 96.97 93.54 96.78 1,938,711 +3.29(+3.52%)
Nov 27, 2007 92.92 94.26 92.14 93.49 1,439,523 +0.86(+0.93%)
Nov 26, 2007 93.13 95.80 92.53 92.63 1,317,344 -0.80(-0.86%)
Nov 23, 2007 93.10 93.95 92.75 93.43 485,765 +1.01(+1.09%)
Nov 21, 2007 93.39 93.96 92.39 92.42 1,221,643 -1.59(-1.69%)
Nov 20, 2007 92.30 94.18 92.30 94.01 1,711,100 +1.83(+1.99%)
Nov 19, 2007 94.44 94.76 92.05 92.18 1,852,586 -2.65(-2.79%)
Nov 16, 2007 96.13 96.35 94.12 94.83 1,585,400 -0.74(-0.77%)
Nov 15, 2007 96.65 97.40 94.84 95.57 1,097,601 -1.65(-1.70%)
Nov 14, 2007 97.92 98.74 96.62 97.22 964,501 +0.09(+0.09%)
Nov 13, 2007 95.98 97.26 95.15 97.13 1,494,260 +1.76(+1.85%)
Nov 12, 2007 97.26 97.71 95.23 95.37 1,564,436 -1.89(-1.94%)
Nov 09, 2007 99.13 100.06 97.26 97.26 1,743,024 -3.29(-3.27%)
Nov 08, 2007 98.50 100.85 97.44 100.55 1,920,103 +2.35(+2.39%)
Nov 07, 2007 100.24 101.16 98.20 98.20 1,847,850 -1.99(-1.99%)
Nov 06, 2007 96.57 100.38 96.57 100.19 1,751,222 +3.54(+3.66%)
Nov 05, 2007 95.24 97.40 95.10 96.65 1,020,985 -0.13(-0.13%)
Nov 02, 2007 96.36 97.20 94.91 96.78 957,512 +1.10(+1.15%)
Nov 01, 2007 97.05 97.35 95.60 95.68 1,380,100 -2.17(-2.22%)
Oct 31, 2007 97.61 98.00 95.79 97.85 1,443,800 +0.60(+0.62%)
Oct 30, 2007 98.17 98.56 97.05 97.25 833,100 -1.13(-1.15%)
Oct 29, 2007 98.76 99.31 97.97 98.38 1,039,700 +0.15(+0.15%)
Oct 26, 2007 98.38 98.99 97.78 98.23 1,353,700 +0.00(+0.00%)
Oct 25, 2007 96.36 98.40 94.72 98.23 1,748,900 +2.59(+2.71%)
Oct 24, 2007 96.30 96.96 94.07 95.64 2,063,988 -1.52(-1.56%)
Oct 23, 2007 95.11 97.22 94.53 97.16 1,203,201 +2.39(+2.52%)
Oct 22, 2007 94.85 95.71 94.09 94.77 1,173,000 -1.05(-1.10%)
Oct 19, 2007 97.43 98.33 95.75 95.82 1,600,000 -2.51(-2.55%)
Oct 18, 2007 96.51 98.65 96.50 98.33 828,600 +1.51(+1.56%)
Oct 17, 2007 96.65 98.05 96.06 96.82 824,200 +1.01(+1.05%)
Oct 16, 2007 97.07 97.37 95.20 95.81 886,900 -1.68(-1.72%)
Oct 15, 2007 97.47 98.15 96.82 97.49 1,045,197 +0.24(+0.25%)
Oct 12, 2007 97.75 98.25 97.04 97.25 1,087,418 -0.02(-0.02%)
Oct 11, 2007 98.34 99.40 96.62 97.27 1,379,750 -0.23(-0.24%)
Oct 10, 2007 98.32 98.46 96.89 97.50 1,189,000 -0.47(-0.48%)
Oct 09, 2007 97.99 98.18 96.84 97.97 1,507,800 +0.60(+0.62%)
Oct 08, 2007 96.99 97.81 96.75 97.37 502,100 +0.57(+0.59%)
Oct 05, 2007 96.48 97.00 95.91 96.80 710,600 +1.04(+1.09%)
Oct 04, 2007 95.00 96.21 94.68 95.76 637,300 +1.00(+1.06%)
Oct 03, 2007 95.80 96.15 94.46 94.76 783,000 -1.68(-1.74%)
Oct 02, 2007 97.93 98.83 95.45 96.44 1,306,200 -2.41(-2.44%)
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.