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, 2004 36.54 36.62 36.29 36.33 605,026 -0.18(-0.48%)
Dec 30, 2004 36.73 36.76 36.41 36.51 569,286 -0.25(-0.68%)
Dec 29, 2004 36.81 36.82 36.58 36.76 674,272 -0.06(-0.15%)
Dec 28, 2004 36.61 36.82 36.54 36.82 422,816 +0.36(+1.00%)
Dec 27, 2004 36.94 36.94 36.19 36.45 919,824 -0.33(-0.90%)
Dec 23, 2004 36.73 36.97 36.57 36.78 894,296 -0.11(-0.31%)
Dec 22, 2004 36.79 37.09 36.66 36.90 2,370,803 +0.17(+0.46%)
Dec 21, 2004 36.72 36.79 36.25 36.73 1,066,135 +0.33(+0.90%)
Dec 20, 2004 35.87 36.63 35.87 36.40 1,475,389 +0.55(+1.54%)
Dec 17, 2004 35.72 35.92 35.56 35.85 2,056,482 +0.12(+0.33%)
Dec 16, 2004 35.98 36.16 35.47 35.73 2,271,241 -0.51(-1.40%)
Dec 15, 2004 36.21 36.35 35.98 36.24 1,605,425 +0.03(+0.07%)
Dec 14, 2004 36.19 36.35 36.03 36.21 1,210,531 -0.04(-0.10%)
Dec 13, 2004 35.98 36.31 35.98 36.25 1,016,673 +0.27(+0.75%)
Dec 10, 2004 36.13 36.41 35.98 35.98 936,737 -0.35(-0.97%)
Dec 09, 2004 35.61 36.35 35.36 36.33 1,531,871 +0.59(+1.65%)
Dec 08, 2004 35.47 35.81 35.18 35.74 1,029,438 +0.18(+0.51%)
Dec 07, 2004 36.54 36.60 35.52 35.56 1,811,249 -0.82(-2.26%)
Dec 06, 2004 36.35 36.64 36.19 36.38 1,397,846 -0.07(-0.19%)
Dec 03, 2004 36.13 36.54 36.08 36.45 1,849,063 +0.24(+0.68%)
Dec 02, 2004 36.35 36.35 35.91 36.21 1,413,961 -0.15(-0.41%)
Dec 01, 2004 36.04 36.45 35.86 36.36 1,041,404 +0.48(+1.33%)
Nov 30, 2004 35.66 35.96 35.50 35.88 1,747,268 +0.24(+0.69%)
Nov 29, 2004 35.60 35.86 35.25 35.64 933,546 +0.04(+0.12%)
Nov 26, 2004 35.87 35.93 35.58 35.59 470,363 -0.11(-0.30%)
Nov 24, 2004 35.30 35.76 35.30 35.70 1,255,365 +0.55(+1.57%)
Nov 23, 2004 34.95 35.41 34.87 35.15 848,504 +0.20(+0.57%)
Nov 22, 2004 34.97 35.10 34.72 34.95 2,035,102 -0.09(-0.27%)
Nov 19, 2004 35.29 35.35 34.83 35.04 976,147 -0.36(-1.01%)
Nov 18, 2004 35.15 35.59 35.15 35.40 1,182,609 +0.31(+0.89%)
Nov 17, 2004 34.62 35.70 34.62 35.09 1,573,993 +0.48(+1.38%)
Nov 16, 2004 34.74 34.94 34.55 34.61 1,074,591 -0.06(-0.18%)
Nov 15, 2004 34.51 34.83 34.41 34.67 903,231 -0.08(-0.22%)
Nov 12, 2004 34.75 34.85 34.35 34.75 1,604,468 +0.14(+0.40%)
Nov 11, 2004 34.43 34.73 34.28 34.61 1,611,648 +0.14(+0.40%)
Nov 10, 2004 34.20 34.74 34.11 34.47 2,198,485 +0.42(+1.23%)
Nov 09, 2004 33.37 34.25 33.34 34.05 1,925,489 +0.76(+2.30%)
Nov 08, 2004 33.38 33.50 33.10 33.29 1,609,414 -0.23(-0.69%)
Nov 05, 2004 33.75 33.84 33.17 33.52 2,977,424 +0.02(+0.06%)
Nov 04, 2004 33.43 33.56 33.18 33.50 2,942,482 +0.22(+0.66%)
Nov 03, 2004 33.41 33.56 33.14 33.28 2,024,572 +0.50(+1.51%)
Nov 02, 2004 33.09 33.35 32.72 32.79 2,180,455 -0.31(-0.93%)
Nov 01, 2004 33.24 33.28 32.97 33.09 1,938,573 -0.24(-0.71%)
Oct 29, 2004 33.26 33.72 33.11 33.33 1,699,881 +0.04(+0.13%)
Oct 28, 2004 33.28 33.46 32.50 33.29 2,898,286 -0.43(-1.28%)
Oct 27, 2004 33.73 33.85 33.06 33.72 2,750,699 -0.01(-0.02%)
Oct 26, 2004 33.17 33.73 33.00 33.73 1,625,688 +0.63(+1.91%)
Oct 25, 2004 33.02 33.38 32.90 33.09 827,603 -0.08(-0.25%)
Oct 22, 2004 33.05 33.67 32.99 33.17 1,290,786 +0.07(+0.21%)
Oct 21, 2004 32.87 33.24 32.65 33.10 1,435,820 +0.19(+0.57%)
Oct 20, 2004 32.93 33.11 32.74 32.92 1,680,256 -0.01(-0.02%)
Oct 19, 2004 33.58 33.79 32.92 32.92 880,255 -0.72(-2.14%)
Oct 18, 2004 33.73 33.78 33.35 33.64 1,244,835 -0.08(-0.24%)
Oct 15, 2004 33.28 34.06 33.28 33.73 1,214,839 +0.53(+1.60%)
Oct 14, 2004 32.99 33.51 32.97 33.19 1,282,968 +0.06(+0.17%)
Oct 13, 2004 33.81 33.81 32.95 33.14 1,515,278 -0.33(-0.99%)
Oct 12, 2004 33.84 33.84 33.36 33.47 1,461,827 -0.57(-1.68%)
Oct 11, 2004 33.83 34.22 33.83 34.04 623,055 +0.13(+0.37%)
Oct 08, 2004 34.10 34.17 33.78 33.91 1,068,050 -0.19(-0.57%)
Oct 07, 2004 34.50 34.53 34.10 34.11 1,216,115 -0.53(-1.54%)
Oct 06, 2004 34.25 34.70 34.22 34.64 3,274,034 +0.36(+1.04%)
Oct 05, 2004 34.10 34.30 34.00 34.28 1,457,838 +0.09(+0.26%)
Oct 04, 2004 34.16 34.40 34.10 34.20 1,358,915 +0.01(+0.04%)
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.