Skip to main content

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 86.40 88.38 86.38 87.72 2,248,929 +1.43(+1.66%)
Feb 27, 2014 85.89 86.49 85.53 86.28 1,988,230 +1.35(+1.59%)
Feb 26, 2014 86.42 87.02 84.87 84.93 4,066,507 -1.59(-1.84%)
Feb 25, 2014 85.63 86.76 85.53 86.52 2,098,370 +0.68(+0.79%)
Feb 24, 2014 85.63 86.08 85.37 85.84 2,151,637 +0.33(+0.39%)
Feb 21, 2014 85.58 86.20 85.26 85.51 1,828,869 +0.40(+0.48%)
Feb 20, 2014 84.96 85.35 83.98 85.11 1,877,855 +0.46(+0.54%)
Feb 19, 2014 85.46 85.76 84.63 84.65 1,945,390 -0.69(-0.81%)
Feb 18, 2014 84.95 85.96 84.93 85.34 1,811,429 +0.48(+0.56%)
Feb 14, 2014 84.43 84.87 84.87 84.87 2,039,954 +0.33(+0.38%)
Feb 13, 2014 80.10 84.62 79.97 84.54 4,200,026 +3.66(+4.52%)
Feb 12, 2014 80.86 81.16 80.73 80.88 2,827,624 -0.05(-0.06%)
Feb 11, 2014 79.73 81.06 79.41 80.93 2,223,810 +1.54(+1.94%)
Feb 10, 2014 78.81 79.97 78.81 79.39 2,212,087 +0.42(+0.53%)
Feb 07, 2014 78.31 79.05 77.86 78.97 2,351,340 +1.44(+1.86%)
Feb 06, 2014 75.21 77.61 75.02 77.54 2,090,878 +2.15(+2.86%)
Feb 05, 2014 74.98 75.62 74.27 75.38 1,171,966 +0.20(+0.27%)
Feb 04, 2014 75.42 76.14 75.04 75.18 1,678,111 +0.17(+0.22%)
Feb 03, 2014 76.26 76.70 74.76 75.01 2,458,264 -1.01(-1.32%)
Jan 31, 2014 75.79 76.75 75.06 76.02 2,413,326 -0.56(-0.74%)
Jan 30, 2014 77.01 77.03 76.51 76.58 1,253,987 -0.06(-0.08%)
Jan 29, 2014 76.98 77.82 76.20 76.64 2,276,279 -1.29(-1.66%)
Jan 28, 2014 77.33 78.05 76.46 77.93 2,032,367 +1.12(+1.46%)
Jan 27, 2014 77.41 77.64 76.26 76.81 1,543,624 -0.34(-0.44%)
Jan 24, 2014 79.56 79.78 77.11 77.15 1,603,327 -3.11(-3.87%)
Jan 23, 2014 80.53 80.94 80.12 80.26 1,147,197 -0.93(-1.15%)
Jan 22, 2014 81.49 81.86 80.74 81.19 1,478,544 +0.18(+0.22%)
Jan 21, 2014 81.25 81.65 80.65 81.01 1,104,099 +0.03(+0.04%)
Jan 17, 2014 80.88 80.98 80.98 80.98 2,045,902 +0.23(+0.29%)
Jan 16, 2014 80.28 80.88 80.24 80.75 1,547,981 +0.32(+0.40%)
Jan 15, 2014 79.65 81.08 79.63 80.43 1,816,868 +0.78(+0.98%)
Jan 14, 2014 78.74 79.75 78.21 79.65 1,112,427 +1.15(+1.46%)
Jan 13, 2014 79.13 79.92 78.34 78.50 1,428,867 -0.76(-0.96%)
Jan 10, 2014 79.60 79.99 79.11 79.26 1,603,011 -0.02(-0.03%)
Jan 09, 2014 79.70 80.22 79.00 79.28 1,560,029 -0.31(-0.39%)
Jan 08, 2014 79.73 79.83 78.88 79.60 1,935,034 -0.01(-0.02%)
Jan 07, 2014 81.12 81.12 79.53 79.61 1,786,828 -1.00(-1.24%)
Jan 06, 2014 80.67 80.98 80.09 80.61 1,069,950 +0.20(+0.24%)
Jan 03, 2014 80.93 81.03 80.06 80.41 1,463,084 -0.16(-0.20%)
Jan 02, 2014 80.66 80.94 80.33 80.57 1,159,641 -0.25(-0.30%)
Dec 31, 2013 81.36 80.82 80.82 80.82 1,762,502 -0.59(-0.72%)
Dec 30, 2013 81.32 81.93 81.32 81.40 584,664 -0.09(-0.12%)
Dec 27, 2013 81.81 81.90 81.15 81.50 663,519 -0.17(-0.20%)
Dec 26, 2013 81.14 81.78 81.02 81.66 672,196 +0.63(+0.77%)
Dec 24, 2013 80.91 81.58 80.72 81.04 629,080 +0.19(+0.24%)
Dec 23, 2013 80.28 80.91 79.87 80.84 963,768 +0.88(+1.10%)
Dec 20, 2013 79.90 80.66 79.82 79.97 2,022,616 +0.27(+0.34%)
Dec 19, 2013 76.92 79.79 76.53 79.69 3,123,377 +2.62(+3.39%)
Dec 18, 2013 77.51 77.59 75.97 77.08 2,620,541 -0.09(-0.11%)
Dec 17, 2013 77.24 77.85 76.73 77.16 1,830,832 +0.07(+0.09%)
Dec 16, 2013 77.60 78.06 76.93 77.09 1,197,471 -0.30(-0.39%)
Dec 13, 2013 77.39 77.78 77.16 77.39 954,880 +0.17(+0.22%)
Dec 12, 2013 76.67 77.42 76.25 77.22 971,259 +0.47(+0.61%)
Dec 11, 2013 78.17 78.29 76.69 76.76 983,603 -1.63(-2.08%)
Dec 10, 2013 77.95 78.87 77.91 78.39 870,563 -0.06(-0.07%)
Dec 09, 2013 78.66 78.68 78.08 78.44 1,159,520 -0.24(-0.30%)
Dec 06, 2013 77.46 78.71 77.20 78.68 1,060,780 +2.16(+2.82%)
Dec 05, 2013 76.88 77.13 76.29 76.53 937,496 -0.68(-0.87%)
Dec 04, 2013 76.88 77.45 76.48 77.20 1,009,748 +0.21(+0.27%)
Dec 03, 2013 77.24 77.24 76.38 76.99 1,378,705 -0.38(-0.49%)
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.