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, 2018 140.63 141.52 139.59 140.72 1,211,662 +0.40(+0.28%)
Dec 28, 2018 140.48 142.13 139.11 140.32 1,516,742 +0.83(+0.59%)
Dec 27, 2018 135.34 139.51 134.51 139.49 1,588,180 +2.47(+1.80%)
Dec 26, 2018 131.48 137.07 130.66 137.02 1,395,835 +6.15(+4.70%)
Dec 24, 2018 135.07 135.28 130.70 130.87 1,008,031 -4.64(-3.42%)
Dec 21, 2018 134.94 139.23 134.32 135.51 3,886,451 +0.57(+0.42%)
Dec 20, 2018 134.44 138.17 133.70 134.94 2,414,146 +0.38(+0.29%)
Dec 19, 2018 135.16 138.68 133.97 134.56 1,828,331 -0.58(-0.43%)
Dec 18, 2018 135.40 137.22 134.46 135.13 1,547,505 +0.83(+0.62%)
Dec 17, 2018 135.93 138.18 133.34 134.31 2,010,977 -1.40(-1.03%)
Dec 14, 2018 136.20 137.09 134.51 135.70 1,141,335 -1.63(-1.19%)
Dec 13, 2018 137.99 139.25 137.03 137.34 1,317,504 -0.38(-0.27%)
Dec 12, 2018 138.16 139.18 136.72 137.71 1,327,602 +1.55(+1.14%)
Dec 11, 2018 139.22 140.28 135.47 136.16 1,109,796 -1.00(-0.73%)
Dec 10, 2018 137.77 137.90 134.87 137.16 1,188,703 -0.07(-0.05%)
Dec 07, 2018 141.00 143.36 136.86 137.23 1,339,231 -3.68(-2.61%)
Dec 06, 2018 140.91 141.59 136.96 140.91 2,056,083 -2.23(-1.56%)
Dec 04, 2018 144.59 145.58 141.75 143.13 2,089,128 -2.36(-1.62%)
Dec 03, 2018 142.99 145.82 142.12 145.49 2,124,763 +5.02(+3.57%)
Nov 30, 2018 138.58 140.56 138.47 140.47 1,320,449 +1.45(+1.04%)
Nov 29, 2018 138.30 140.00 138.30 139.02 930,170 +0.48(+0.35%)
Nov 28, 2018 137.14 138.56 134.57 138.54 1,223,261 +2.09(+1.53%)
Nov 27, 2018 137.75 138.62 135.72 136.45 1,310,703 -2.02(-1.46%)
Nov 26, 2018 138.55 139.35 137.14 138.47 955,730 +0.95(+0.69%)
Nov 23, 2018 137.44 138.51 137.33 137.52 355,364 -1.48(-1.06%)
Nov 21, 2018 138.99 138.99 138.99 0 +1.41(+1.03%)
Nov 20, 2018 138.78 139.37 137.35 137.58 1,503,204 -2.03(-1.46%)
Nov 19, 2018 142.78 144.50 139.18 139.61 1,808,145 -3.47(-2.42%)
Nov 16, 2018 139.75 143.70 139.75 143.08 1,569,880 +2.81(+2.00%)
Nov 15, 2018 136.29 141.55 136.13 140.27 1,481,557 +3.00(+2.18%)
Nov 14, 2018 138.67 140.43 136.92 137.27 1,164,652 -0.73(-0.53%)
Nov 13, 2018 137.90 140.09 137.28 138.01 1,053,929 +0.49(+0.36%)
Nov 12, 2018 139.59 140.20 137.25 137.52 815,384 -2.10(-1.51%)
Nov 09, 2018 140.07 140.09 137.92 139.62 913,435 -1.18(-0.84%)
Nov 08, 2018 140.28 141.33 139.51 140.80 1,089,223 +0.23(+0.17%)
Nov 07, 2018 139.06 140.75 137.34 140.57 1,220,037 +2.52(+1.83%)
Nov 06, 2018 135.70 138.21 132.59 138.04 2,077,201 +0.63(+0.46%)
Nov 05, 2018 136.50 138.29 135.87 137.41 1,644,020 +1.34(+0.98%)
Nov 02, 2018 137.26 138.02 134.81 136.08 1,634,586 +0.41(+0.30%)
Nov 01, 2018 135.56 136.91 134.09 135.67 1,679,865 +0.89(+0.66%)
Oct 31, 2018 135.31 136.64 134.77 134.78 1,667,562 +0.50(+0.37%)
Oct 30, 2018 131.90 134.72 131.42 134.28 2,032,212 +2.46(+1.87%)
Oct 29, 2018 132.14 134.03 130.47 131.82 1,622,825 +1.34(+1.02%)
Oct 26, 2018 130.75 131.74 129.62 130.48 2,632,310 -1.79(-1.35%)
Oct 25, 2018 131.40 133.65 130.55 132.27 1,480,891 +2.24(+1.73%)
Oct 24, 2018 132.41 133.79 129.82 130.03 2,211,941 -2.73(-2.06%)
Oct 23, 2018 132.05 133.47 129.78 132.76 1,540,526 -1.10(-0.82%)
Oct 22, 2018 136.22 136.49 133.79 133.86 1,769,113 -1.83(-1.35%)
Oct 19, 2018 136.86 137.86 135.45 135.69 1,071,476 -1.13(-0.82%)
Oct 18, 2018 139.68 140.16 136.14 136.82 1,131,903 -2.44(-1.75%)
Oct 17, 2018 139.36 140.18 138.53 139.26 836,197 -0.18(-0.13%)
Oct 16, 2018 137.18 139.53 136.44 139.44 1,111,350 +2.61(+1.91%)
Oct 15, 2018 137.91 138.71 136.78 136.83 935,453 -1.37(-0.99%)
Oct 12, 2018 139.11 139.31 137.41 138.20 1,368,893 +1.03(+0.75%)
Oct 11, 2018 140.17 140.88 137.09 137.17 1,231,118 -3.06(-2.19%)
Oct 10, 2018 143.67 144.00 140.12 140.23 1,414,206 -3.25(-2.26%)
Oct 09, 2018 147.24 147.24 143.03 143.48 1,203,636 -4.33(-2.93%)
Oct 08, 2018 147.12 147.99 146.76 147.81 989,635 +0.35(+0.24%)
Oct 05, 2018 147.88 148.89 146.91 147.46 958,557 -0.72(-0.48%)
Oct 04, 2018 147.62 148.35 146.56 148.18 884,740 -0.03(-0.02%)
Oct 03, 2018 149.10 149.79 148.00 148.21 934,591 -0.43(-0.29%)
Oct 02, 2018 148.18 148.78 147.67 148.63 757,451 +0.69(+0.47%)
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.