Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.64 33.01 31.64 32.53 2,915,366 +0.71(+2.22%)
Dec 30, 2008 31.17 31.90 30.64 31.83 2,723,465 +0.81(+2.61%)
Dec 29, 2008 30.18 31.32 30.18 31.02 3,346,271 +0.85(+2.83%)
Dec 26, 2008 29.94 30.26 29.45 30.17 1,018,675 +0.49(+1.64%)
Dec 24, 2008 29.58 29.98 29.25 29.68 958,064 +0.23(+0.79%)
Dec 23, 2008 29.46 30.58 29.36 29.45 2,928,095 -0.39(-1.32%)
Dec 22, 2008 30.03 30.31 29.16 29.84 3,694,864 -0.34(-1.12%)
Dec 19, 2008 30.88 31.01 29.69 30.18 7,185,225 -0.54(-1.77%)
Dec 18, 2008 32.18 32.35 30.42 30.72 5,764,461 -1.23(-3.85%)
Dec 17, 2008 32.21 32.53 31.69 31.95 5,482,708 -0.68(-2.08%)
Dec 16, 2008 31.85 32.94 31.75 32.63 4,196,325 +1.22(+3.87%)
Dec 15, 2008 31.71 32.13 31.03 31.41 2,642,240 -0.03(-0.10%)
Dec 12, 2008 31.41 31.74 30.72 31.45 0 -0.32(-1.02%)
Dec 11, 2008 34.62 34.62 31.51 31.77 4,412,874 -2.85(-8.23%)
Dec 10, 2008 34.60 35.26 33.89 34.62 3,017,618 +0.39(+1.13%)
Dec 09, 2008 33.16 34.80 32.77 34.23 5,174,014 +0.57(+1.69%)
Dec 08, 2008 31.85 33.68 31.54 33.66 4,834,531 +2.85(+9.24%)
Dec 05, 2008 29.41 30.92 28.11 30.81 3,701,908 +1.15(+3.86%)
Dec 04, 2008 29.16 30.61 28.92 29.67 4,297,112 -0.41(-1.38%)
Dec 03, 2008 29.27 30.30 27.95 30.08 3,976,327 +0.67(+2.29%)
Dec 02, 2008 28.41 29.47 27.98 29.41 4,564,846 +1.38(+4.92%)
Dec 01, 2008 30.23 30.53 27.83 28.03 4,588,097 -2.88(-9.32%)
Nov 28, 2008 30.07 30.95 30.00 30.91 2,198,621 +0.82(+2.71%)
Nov 26, 2008 29.51 30.30 28.73 30.09 5,132,446 -0.28(-0.92%)
Nov 25, 2008 30.77 31.08 29.45 30.37 5,374,900 +0.09(+0.30%)
Nov 24, 2008 29.77 30.86 29.12 30.28 5,431,820 +1.52(+5.29%)
Nov 21, 2008 27.63 29.04 26.86 28.76 6,459,450 +1.81(+6.70%)
Nov 20, 2008 29.95 31.06 26.83 26.96 7,107,895 -3.47(-11.40%)
Nov 19, 2008 33.45 33.79 30.31 30.42 3,724,886 -2.89(-8.68%)
Nov 18, 2008 33.27 34.01 32.17 33.32 2,425,400 -0.10(-0.31%)
Nov 17, 2008 33.92 35.19 33.35 33.42 1,934,222 -0.74(-2.16%)
Nov 14, 2008 35.32 36.15 34.01 34.16 0 -1.59(-4.45%)
Nov 13, 2008 32.38 35.91 31.60 35.75 5,821,417 +2.61(+7.87%)
Nov 12, 2008 34.22 34.79 33.10 33.14 3,158,817 -2.05(-5.81%)
Nov 11, 2008 36.91 36.91 34.42 35.19 2,572,278 -2.23(-5.97%)
Nov 10, 2008 38.02 38.99 36.81 37.42 1,945,140 +0.14(+0.38%)
Nov 07, 2008 35.60 37.54 35.14 37.28 2,838,702 +2.03(+5.77%)
Nov 06, 2008 37.16 37.74 35.11 35.25 3,044,884 -2.24(-5.97%)
Nov 05, 2008 38.87 39.71 37.31 37.49 3,108,018 -2.03(-5.13%)
Nov 04, 2008 38.16 39.75 37.89 39.51 2,839,203 +2.32(+6.23%)
Nov 03, 2008 37.47 38.18 36.85 37.19 2,477,689 -0.43(-1.14%)
Oct 31, 2008 35.86 38.05 35.29 37.62 3,737,692 +1.52(+4.21%)
Oct 30, 2008 35.29 36.49 34.37 36.10 3,968,865 +1.51(+4.36%)
Oct 29, 2008 32.95 35.94 32.38 34.59 5,288,953 +1.53(+4.62%)
Oct 28, 2008 31.30 33.22 29.98 33.06 5,061,220 +2.45(+8.01%)
Oct 27, 2008 32.17 33.39 30.61 30.61 4,096,266 -2.09(-6.39%)
Oct 24, 2008 31.62 33.65 30.44 32.70 3,696,678 -1.51(-4.41%)
Oct 23, 2008 35.75 36.15 32.00 34.21 6,899,872 -1.37(-3.86%)
Oct 22, 2008 33.33 35.99 32.82 35.58 7,977,776 -1.23(-3.34%)
Oct 21, 2008 38.93 39.48 36.54 36.81 4,528,783 -3.39(-8.44%)
Oct 20, 2008 38.13 40.20 37.27 40.20 2,913,963 +2.40(+6.35%)
Oct 17, 2008 38.56 39.46 37.12 37.80 0 -1.21(-3.10%)
Oct 16, 2008 36.37 39.29 35.37 39.01 6,464,644 +2.69(+7.41%)
Oct 15, 2008 40.18 40.75 36.21 36.32 4,263,533 -5.10(-12.31%)
Oct 14, 2008 42.03 42.42 40.29 41.42 7,534,727 +0.61(+1.49%)
Oct 13, 2008 36.95 40.92 36.46 40.81 4,279,741 +5.22(+14.65%)
Oct 10, 2008 34.16 38.41 33.19 35.60 7,787,343 -0.04(-0.11%)
Oct 09, 2008 39.86 40.13 35.60 35.63 4,641,615 -3.34(-8.57%)
Oct 08, 2008 37.98 40.78 37.66 38.97 6,658,646 +0.14(+0.37%)
Oct 07, 2008 40.14 41.08 38.43 38.83 5,955,690 -1.25(-3.12%)
Oct 06, 2008 39.82 40.65 37.34 40.08 4,600,807 -0.93(-2.27%)
Oct 03, 2008 42.25 43.23 40.77 41.01 0 -0.41(-1.00%)
Oct 02, 2008 42.84 43.22 41.25 41.43 4,160,193 -1.87(-4.32%)
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.