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 31, 2013 81.16 80.62 80.62 80.62 1,766,780 -0.58(-0.72%)
Dec 30, 2013 81.13 81.73 81.12 81.21 586,083 -0.13(-0.16%)
Dec 27, 2013 81.65 81.74 80.99 81.34 664,816 -0.16(-0.20%)
Dec 26, 2013 80.98 81.63 80.87 81.50 673,510 +0.62(+0.77%)
Dec 24, 2013 80.75 81.42 80.56 80.88 630,310 +0.19(+0.24%)
Dec 23, 2013 80.13 80.75 79.71 80.69 965,652 +0.87(+1.10%)
Dec 20, 2013 79.75 80.50 79.67 79.81 2,026,570 +0.27(+0.34%)
Dec 19, 2013 76.77 79.63 76.38 79.54 3,129,482 +2.61(+3.39%)
Dec 18, 2013 77.36 77.44 75.82 76.93 2,625,663 -0.09(-0.11%)
Dec 17, 2013 77.09 77.70 76.58 77.01 1,834,411 +0.07(+0.09%)
Dec 16, 2013 77.45 77.91 76.78 76.94 1,199,812 -0.30(-0.39%)
Dec 13, 2013 77.24 77.63 77.01 77.24 956,746 +0.17(+0.22%)
Dec 12, 2013 76.52 77.27 76.10 77.07 973,157 +0.47(+0.61%)
Dec 11, 2013 78.02 78.14 76.54 76.61 985,526 -1.63(-2.08%)
Dec 10, 2013 77.80 78.71 77.76 78.23 872,265 -0.06(-0.07%)
Dec 09, 2013 78.51 78.53 77.92 78.29 1,161,787 -0.24(-0.30%)
Dec 06, 2013 77.31 78.56 77.05 78.53 1,062,853 +2.15(+2.82%)
Dec 05, 2013 76.73 76.98 76.14 76.38 939,328 -0.67(-0.87%)
Dec 04, 2013 76.73 77.30 76.33 77.05 1,011,722 +0.21(+0.27%)
Dec 03, 2013 77.09 77.09 76.23 76.84 1,381,400 -0.38(-0.49%)
Dec 02, 2013 78.13 78.29 77.09 77.22 1,547,566 -0.82(-1.05%)
Nov 29, 2013 78.23 78.70 77.86 78.04 393,886 -0.21(-0.27%)
Nov 27, 2013 78.20 78.61 77.91 78.25 1,007,423 +0.19(+0.25%)
Nov 26, 2013 78.35 78.66 77.96 78.05 1,502,843 -0.62(-0.79%)
Nov 25, 2013 79.72 80.03 78.53 78.68 934,955 -1.04(-1.30%)
Nov 22, 2013 78.88 79.90 78.34 79.72 1,543,401 +1.05(+1.33%)
Nov 21, 2013 78.86 78.99 78.25 78.67 1,407,892 +0.08(+0.10%)
Nov 20, 2013 78.87 79.13 78.34 78.59 1,201,910 -0.35(-0.45%)
Nov 19, 2013 78.84 79.34 78.52 78.94 1,252,499 +0.11(+0.14%)
Nov 18, 2013 79.27 79.55 78.60 78.84 1,170,576 -0.47(-0.59%)
Nov 15, 2013 78.18 79.37 78.03 79.30 1,463,488 +1.38(+1.77%)
Nov 14, 2013 77.70 78.00 77.29 77.92 1,462,346 +0.45(+0.58%)
Nov 13, 2013 77.25 77.74 77.04 77.47 1,692,087 +0.05(+0.06%)
Nov 12, 2013 78.23 78.30 77.38 77.42 1,429,838 -0.80(-1.03%)
Nov 11, 2013 78.52 78.79 78.05 78.23 1,219,529 -0.26(-0.33%)
Nov 08, 2013 77.62 78.61 77.52 78.48 1,242,007 +0.85(+1.10%)
Nov 07, 2013 78.72 78.79 77.46 77.63 2,096,893 -1.19(-1.51%)
Nov 06, 2013 78.49 78.95 78.27 78.82 994,864 +0.57(+0.73%)
Nov 05, 2013 77.76 78.44 77.26 78.25 895,425 +0.25(+0.32%)
Nov 04, 2013 77.53 78.09 77.29 78.00 1,078,663 +0.55(+0.71%)
Nov 01, 2013 78.13 78.70 77.15 77.44 1,590,307 -0.72(-0.93%)
Oct 31, 2013 76.94 78.44 76.30 78.17 2,129,099 +1.30(+1.69%)
Oct 30, 2013 77.32 78.71 76.72 76.87 2,435,296 -0.19(-0.25%)
Oct 29, 2013 77.60 78.45 76.73 77.06 3,259,702 -1.48(-1.89%)
Oct 28, 2013 79.98 80.01 78.01 78.55 2,246,805 -1.57(-1.96%)
Oct 25, 2013 79.71 80.22 79.34 80.12 1,250,505 +0.25(+0.31%)
Oct 24, 2013 79.34 80.12 79.26 79.87 998,110 +0.52(+0.66%)
Oct 23, 2013 80.08 80.27 78.92 79.34 1,003,989 -0.77(-0.97%)
Oct 22, 2013 79.76 80.28 79.65 80.12 1,037,997 +0.77(+0.97%)
Oct 21, 2013 78.86 79.59 78.81 79.35 760,450 +0.34(+0.43%)
Oct 18, 2013 79.03 79.24 78.51 79.01 2,148,817 +0.23(+0.29%)
Oct 17, 2013 78.08 78.95 77.85 78.79 1,236,350 +0.56(+0.72%)
Oct 16, 2013 78.20 78.66 77.75 78.23 1,147,151 +0.71(+0.92%)
Oct 15, 2013 77.96 78.34 77.32 77.52 1,449,861 -0.77(-0.98%)
Oct 14, 2013 77.17 78.40 77.10 78.28 952,249 +0.32(+0.41%)
Oct 11, 2013 77.65 77.98 76.97 77.96 1,585,458 +0.66(+0.85%)
Oct 10, 2013 75.37 77.44 75.29 77.30 2,576,433 +2.73(+3.66%)
Oct 09, 2013 73.74 74.87 73.44 74.57 1,831,956 +1.01(+1.37%)
Oct 08, 2013 75.09 75.10 73.31 73.56 2,311,197 -1.46(-1.95%)
Oct 07, 2013 75.86 76.14 74.97 75.02 1,583,139 -1.21(-1.59%)
Oct 04, 2013 75.62 76.41 75.36 76.23 1,713,462 +0.63(+0.83%)
Oct 03, 2013 76.84 76.98 75.41 75.60 2,341,001 -1.24(-1.61%)
Oct 02, 2013 76.64 77.19 75.85 76.84 1,749,404 +0.04(+0.05%)
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.