Air Products & Chemicals (NY: APD )

291.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 71.16 71.16 70.19 70.28 467,100 -1.03(-1.44%)
Dec 28, 2006 71.55 71.64 71.06 71.31 401,400 -0.62(-0.86%)
Dec 27, 2006 71.15 71.93 71.12 71.93 585,200 +0.92(+1.30%)
Dec 26, 2006 70.43 71.10 70.32 71.01 434,700 +0.58(+0.82%)
Dec 22, 2006 71.28 71.40 70.43 70.43 739,100 -0.85(-1.19%)
Dec 21, 2006 72.15 72.28 71.17 71.28 1,060,500 -0.87(-1.21%)
Dec 20, 2006 72.18 72.45 71.94 72.15 530,500 -0.03(-0.04%)
Dec 19, 2006 72.13 72.37 71.70 72.18 673,200 +0.05(+0.07%)
Dec 18, 2006 72.35 72.35 71.95 72.13 617,100 -0.32(-0.44%)
Dec 15, 2006 72.15 72.45 71.81 72.45 1,094,100 +0.32(+0.44%)
Dec 14, 2006 71.55 72.24 71.51 72.13 741,500 +0.34(+0.47%)
Dec 13, 2006 71.70 71.87 71.38 71.79 1,100,200 +0.64(+0.90%)
Dec 12, 2006 71.50 71.50 70.46 71.15 912,900 -0.05(-0.07%)
Dec 11, 2006 71.22 71.29 70.73 71.20 653,600 -0.18(-0.25%)
Dec 08, 2006 70.67 71.43 70.54 71.38 1,074,900 +0.72(+1.02%)
Dec 07, 2006 71.18 71.34 70.66 70.66 616,500 -0.02(-0.03%)
Dec 06, 2006 70.95 71.18 70.50 70.68 612,100 -0.27(-0.38%)
Dec 05, 2006 70.30 71.07 70.21 70.95 1,042,500 +0.55(+0.78%)
Dec 04, 2006 69.70 70.56 69.60 70.40 1,263,800 +1.10(+1.59%)
Dec 01, 2006 69.11 69.55 68.76 69.30 717,800 +0.16(+0.23%)
Nov 30, 2006 69.65 69.90 68.91 69.14 696,500 -0.65(-0.93%)
Nov 29, 2006 69.37 69.81 69.13 69.79 599,300 +0.47(+0.68%)
Nov 28, 2006 69.30 69.86 69.01 69.32 945,200 -0.05(-0.07%)
Nov 27, 2006 70.80 70.98 69.27 69.37 1,080,900 -1.98(-2.78%)
Nov 24, 2006 71.35 71.55 71.01 71.35 345,100 -0.17(-0.24%)
Nov 22, 2006 70.45 71.93 70.36 71.52 1,462,000 +1.94(+2.79%)
Nov 21, 2006 69.83 69.95 69.35 69.58 647,000 -0.24(-0.34%)
Nov 20, 2006 69.80 70.22 69.68 69.82 489,700 -0.16(-0.23%)
Nov 17, 2006 69.99 70.00 69.35 69.98 808,100 -0.29(-0.41%)
Nov 16, 2006 69.99 70.45 69.67 70.27 617,400 +0.80(+1.15%)
Nov 15, 2006 69.76 69.88 69.45 69.47 649,500 -0.25(-0.36%)
Nov 14, 2006 69.80 69.99 68.75 69.72 514,300 +0.11(+0.16%)
Nov 13, 2006 69.27 69.73 69.11 69.61 467,700 +0.34(+0.49%)
Nov 10, 2006 69.38 69.51 68.90 69.27 943,500 +0.14(+0.20%)
Nov 09, 2006 70.50 70.65 69.00 69.13 1,519,500 -1.58(-2.23%)
Nov 08, 2006 70.26 70.99 70.25 70.71 650,400 +0.46(+0.65%)
Nov 07, 2006 70.15 70.49 69.98 70.25 766,600 -0.13(-0.18%)
Nov 06, 2006 69.90 70.57 69.60 70.38 756,600 +1.00(+1.44%)
Nov 03, 2006 69.94 70.10 69.23 69.38 597,300 -0.35(-0.50%)
Nov 02, 2006 69.40 70.47 69.36 69.73 787,500 -0.10(-0.14%)
Nov 01, 2006 69.87 70.90 69.72 69.83 789,700 +0.16(+0.23%)
Oct 31, 2006 69.49 70.08 69.37 69.67 1,025,400 -0.14(-0.20%)
Oct 30, 2006 68.40 69.97 68.20 69.81 818,800 +1.14(+1.66%)
Oct 27, 2006 68.75 69.24 68.05 68.67 716,700 -0.08(-0.12%)
Oct 26, 2006 68.64 69.14 68.24 68.75 821,000 +0.11(+0.16%)
Oct 25, 2006 69.70 69.80 68.14 68.64 1,073,300 -0.43(-0.62%)
Oct 24, 2006 69.08 69.62 68.51 69.07 824,100 -0.01(-0.01%)
Oct 23, 2006 68.87 69.25 68.66 69.08 379,600 +0.29(+0.42%)
Oct 20, 2006 68.58 69.05 67.76 68.79 854,200 +0.34(+0.50%)
Oct 19, 2006 68.15 68.78 67.81 68.45 526,400 -0.31(-0.45%)
Oct 18, 2006 69.35 69.56 68.46 68.76 812,100 -0.14(-0.20%)
Oct 17, 2006 68.83 69.00 68.50 68.90 732,800 -0.40(-0.58%)
Oct 16, 2006 68.60 69.50 68.60 69.30 714,900 +0.74(+1.08%)
Oct 13, 2006 68.44 68.60 67.72 68.56 649,700 +0.21(+0.31%)
Oct 12, 2006 67.89 68.39 67.74 68.35 710,100 +0.65(+0.96%)
Oct 11, 2006 67.30 67.82 67.15 67.70 722,800 -0.04(-0.06%)
Oct 10, 2006 67.65 67.84 66.85 67.74 529,300 +0.46(+0.68%)
Oct 09, 2006 66.98 67.43 66.92 67.28 480,100 +0.26(+0.39%)
Oct 06, 2006 67.00 67.20 66.41 67.02 1,124,000 -0.08(-0.12%)
Oct 05, 2006 67.68 67.98 66.95 67.10 1,953,800 -0.58(-0.86%)
Oct 04, 2006 66.79 67.86 66.73 67.68 747,600 +0.99(+1.48%)
Oct 03, 2006 67.20 67.25 66.51 66.69 853,300 -0.54(-0.80%)
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.