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 (%)
Dec 30, 2011 58.11 58.37 58.01 58.18 684,178 +0.14(+0.24%)
Dec 29, 2011 57.86 58.27 57.72 58.05 802,779 +0.37(+0.65%)
Dec 28, 2011 58.79 58.79 57.60 57.67 727,877 -0.98(-1.67%)
Dec 27, 2011 58.28 58.79 58.18 58.65 489,746 +0.25(+0.43%)
Dec 23, 2011 57.86 58.43 57.54 58.40 876,538 +1.20(+2.10%)
Dec 21, 2011 57.69 58.04 56.62 57.20 1,269,322 -0.36(-0.62%)
Dec 20, 2011 56.43 57.60 56.30 57.56 1,475,986 +2.31(+4.19%)
Dec 19, 2011 56.15 56.49 55.10 55.24 1,556,374 -0.77(-1.38%)
Dec 16, 2011 56.33 56.74 55.50 56.02 2,132,167 +0.24(+0.44%)
Dec 15, 2011 55.39 55.91 54.84 55.77 1,832,237 +1.15(+2.11%)
Dec 14, 2011 54.57 55.37 54.31 54.62 1,575,622 -0.26(-0.48%)
Dec 13, 2011 55.53 56.34 54.44 54.88 1,584,753 -0.22(-0.39%)
Dec 12, 2011 55.73 55.73 54.46 55.10 1,748,060 -1.38(-2.44%)
Dec 09, 2011 55.56 56.88 55.12 56.48 2,133,881 +0.69(+1.24%)
Dec 08, 2011 56.40 56.47 55.35 55.79 1,877,210 -0.91(-1.60%)
Dec 07, 2011 56.08 57.06 55.62 56.70 2,453,196 +0.49(+0.87%)
Dec 06, 2011 56.66 56.90 56.15 56.21 1,499,828 -0.37(-0.66%)
Dec 05, 2011 56.64 57.12 56.04 56.58 1,675,766 +0.96(+1.72%)
Dec 02, 2011 56.81 56.93 55.12 55.62 1,926,981 -0.46(-0.82%)
Dec 01, 2011 56.81 57.29 56.01 56.09 1,601,573 -0.75(-1.33%)
Nov 30, 2011 55.04 56.93 55.04 56.84 2,080,070 +3.27(+6.11%)
Nov 29, 2011 53.95 54.37 53.25 53.57 1,646,221 -0.13(-0.24%)
Nov 28, 2011 54.42 54.42 53.25 53.70 1,680,431 +1.62(+3.10%)
Nov 25, 2011 52.12 52.67 52.01 52.08 610,306 -0.14(-0.26%)
Nov 23, 2011 52.94 53.07 52.09 52.22 2,014,011 -1.26(-2.36%)
Nov 22, 2011 53.56 54.37 53.27 53.48 1,471,196 -0.37(-0.68%)
Nov 21, 2011 54.26 54.42 53.59 53.85 1,977,639 -1.18(-2.15%)
Nov 18, 2011 55.16 55.28 54.36 55.03 1,872,865 -0.09(-0.16%)
Nov 17, 2011 56.39 56.59 54.56 55.11 1,928,016 -1.52(-2.68%)
Nov 16, 2011 57.43 58.00 56.51 56.63 1,426,346 -1.47(-2.52%)
Nov 15, 2011 57.97 58.53 57.34 58.10 967,302 +0.05(+0.08%)
Nov 14, 2011 58.51 58.66 57.42 58.05 846,747 -0.62(-1.06%)
Nov 11, 2011 58.20 59.03 58.16 58.68 1,138,634 +1.35(+2.36%)
Nov 10, 2011 57.30 57.76 56.64 57.33 1,094,406 +0.73(+1.28%)
Nov 09, 2011 58.26 58.26 56.36 56.60 1,876,543 -2.80(-4.72%)
Nov 08, 2011 58.68 59.56 57.94 59.40 1,511,654 +0.72(+1.23%)
Nov 07, 2011 58.34 58.74 57.28 58.68 1,484,010 +0.48(+0.82%)
Nov 04, 2011 57.89 58.51 57.23 58.21 1,178,437 -0.38(-0.65%)
Nov 03, 2011 58.51 58.77 57.51 58.59 1,308,163 +0.94(+1.62%)
Nov 02, 2011 57.23 58.02 56.84 57.65 1,442,713 +1.17(+2.07%)
Nov 01, 2011 56.32 57.77 55.73 56.49 2,294,973 -1.97(-3.38%)
Oct 31, 2011 59.76 59.84 58.44 58.46 1,991,674 -2.22(-3.66%)
Oct 28, 2011 59.78 61.22 59.18 60.68 2,327,087 +0.45(+0.74%)
Oct 27, 2011 58.95 60.73 58.30 60.23 2,862,569 +2.86(+4.98%)
Oct 26, 2011 56.83 57.69 55.62 57.37 2,283,601 +1.42(+2.54%)
Oct 25, 2011 56.26 57.33 55.58 55.96 2,248,703 -0.48(-0.84%)
Oct 24, 2011 56.10 56.67 55.75 56.43 2,128,924 +0.28(+0.50%)
Oct 21, 2011 54.90 57.33 53.45 56.15 5,490,134 -0.23(-0.41%)
Oct 20, 2011 56.66 57.34 55.65 56.38 2,585,651 -0.11(-0.19%)
Oct 19, 2011 57.85 57.85 56.13 56.49 1,470,136 -1.41(-2.44%)
Oct 18, 2011 56.06 58.18 55.52 57.90 1,971,797 +1.82(+3.24%)
Oct 17, 2011 56.99 57.02 55.88 56.09 2,359,214 -0.96(-1.69%)
Oct 14, 2011 56.87 57.25 56.58 57.05 1,446,948 +0.79(+1.40%)
Oct 13, 2011 55.98 56.49 55.28 56.26 1,048,643 +0.05(+0.10%)
Oct 12, 2011 55.80 56.86 55.50 56.21 1,852,363 +0.74(+1.33%)
Oct 11, 2011 56.04 56.50 55.10 55.47 1,560,846 -0.86(-1.53%)
Oct 10, 2011 55.39 56.47 55.33 56.33 1,179,147 +2.02(+3.71%)
Oct 07, 2011 54.93 55.15 53.61 54.31 1,542,593 -0.14(-0.26%)
Oct 06, 2011 54.02 54.63 53.93 54.46 1,483,838 +0.75(+1.40%)
Oct 05, 2011 52.07 54.10 51.61 53.70 1,801,599 +1.78(+3.42%)
Oct 04, 2011 49.73 52.01 49.04 51.92 2,393,398 +1.79(+3.57%)
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.