Air Products & Chemicals (NY: APD )

285.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 163.72 164.97 160.75 160.79 816,445 -2.82(-1.72%)
Feb 27, 2018 165.74 166.47 163.61 163.61 757,196 -1.83(-1.11%)
Feb 26, 2018 164.49 165.84 163.57 165.44 891,655 +1.17(+0.71%)
Feb 23, 2018 163.78 164.31 162.80 164.27 632,615 +1.70(+1.05%)
Feb 22, 2018 163.52 162.57 708,010 +1.81(+1.13%)
Feb 21, 2018 163.06 164.88 160.71 160.76 711,274 -2.15(-1.32%)
Feb 20, 2018 162.82 164.01 162.31 162.91 1,247,991 -0.72(-0.44%)
Feb 16, 2018 163.63 163.63 163.63 0 +0.03(+0.02%)
Feb 15, 2018 162.01 164.04 160.00 163.60 1,090,627 +2.33(+1.44%)
Feb 14, 2018 157.87 161.66 157.49 161.27 1,115,468 +1.83(+1.15%)
Feb 13, 2018 159.27 160.06 157.64 159.44 1,184,172 -0.24(-0.15%)
Feb 12, 2018 159.04 160.70 158.35 159.68 1,266,296 +1.59(+1.01%)
Feb 09, 2018 155.16 159.01 152.88 158.09 1,787,004 +5.29(+3.46%)
Feb 08, 2018 158.11 158.65 152.71 152.80 1,204,281 -5.41(-3.42%)
Feb 07, 2018 159.59 161.83 158.11 158.21 1,643,160 -2.01(-1.25%)
Feb 06, 2018 154.35 160.77 153.51 160.22 2,393,121 +1.84(+1.16%)
Feb 05, 2018 162.41 163.18 155.55 158.38 1,680,054 -4.46(-2.74%)
Feb 02, 2018 166.40 166.79 163.11 162.84 1,356,909 -3.95(-2.37%)
Feb 01, 2018 167.21 168.30 165.35 166.79 1,476,987 -1.58(-0.94%)
Jan 31, 2018 168.98 169.34 167.17 168.37 1,867,806 +0.07(+0.04%)
Jan 30, 2018 166.70 168.93 166.24 168.30 1,790,384 +1.63(+0.98%)
Jan 29, 2018 166.95 170.31 165.96 166.67 2,032,487 -3.18(-1.87%)
Jan 26, 2018 164.23 171.28 162.69 169.85 2,700,882 -4.15(-2.39%)
Jan 25, 2018 171.69 175.17 171.69 174.00 2,585,776 +3.19(+1.87%)
Jan 24, 2018 169.75 171.11 169.74 170.81 877,401 +1.21(+0.71%)
Jan 23, 2018 167.99 169.71 167.65 169.60 1,053,225 +1.00(+0.59%)
Jan 22, 2018 167.64 168.68 166.55 168.60 976,833 +0.80(+0.48%)
Jan 19, 2018 167.00 167.98 166.76 167.80 1,057,417 +0.90(+0.54%)
Jan 18, 2018 167.80 168.99 166.25 166.90 1,032,532 -1.66(-0.98%)
Jan 17, 2018 168.25 169.16 167.20 168.56 806,367 +1.81(+1.09%)
Jan 16, 2018 171.43 171.43 165.76 166.75 1,115,533 -3.40(-2.00%)
Jan 12, 2018 170.15 170.15 170.15 0 +0.18(+0.11%)
Jan 11, 2018 169.04 170.53 168.76 169.97 695,181 +1.62(+0.96%)
Jan 10, 2018 168.35 902,678 -0.71(-0.42%)
Jan 09, 2018 169.07 170.47 168.38 169.06 834,478 +0.43(+0.25%)
Jan 08, 2018 168.26 168.81 167.12 168.63 802,107 +0.18(+0.11%)
Jan 05, 2018 167.96 168.97 167.09 168.45 742,202 +1.40(+0.84%)
Jan 04, 2018 167.31 167.85 166.68 167.05 932,370 +0.64(+0.38%)
Jan 03, 2018 165.56 166.62 165.00 166.41 798,204 +0.90(+0.54%)
Jan 02, 2018 164.88 165.54 163.80 165.51 1,051,894 +1.43(+0.87%)
Dec 29, 2017 164.08 164.08 164.08 0 -0.54(-0.33%)
Dec 28, 2017 164.19 164.78 163.50 164.62 711,337 +0.95(+0.58%)
Dec 27, 2017 163.45 163.89 162.91 163.67 936,362 +0.67(+0.41%)
Dec 26, 2017 163.47 163.47 162.42 163.00 626,420 -0.42(-0.26%)
Dec 22, 2017 163.48 163.60 163.03 163.42 834,474 +0.26(+0.16%)
Dec 21, 2017 163.23 163.49 162.35 163.16 579,984 +0.33(+0.20%)
Dec 20, 2017 163.37 163.71 162.58 162.83 583,745 +0.31(+0.19%)
Dec 19, 2017 162.17 163.17 161.78 162.52 957,129 +0.38(+0.23%)
Dec 18, 2017 160.56 162.42 160.49 162.14 1,057,234 +1.72(+1.07%)
Dec 15, 2017 161.51 161.62 160.01 160.42 1,799,803 -0.11(-0.07%)
Dec 14, 2017 162.17 162.47 160.51 160.53 702,195 -1.96(-1.21%)
Dec 13, 2017 163.10 163.40 161.93 162.49 858,484 -0.40(-0.25%)
Dec 12, 2017 162.89 163.36 162.43 162.89 711,021 -0.23(-0.14%)
Dec 11, 2017 163.37 163.62 162.52 163.12 1,233,030 +2.20(+1.37%)
Dec 08, 2017 161.30 161.48 160.20 160.92 1,010,198 -0.06(-0.04%)
Dec 07, 2017 160.01 161.15 159.90 160.98 1,090,051 +0.56(+0.35%)
Dec 06, 2017 161.08 161.80 160.10 160.42 815,387 -1.56(-0.96%)
Dec 05, 2017 162.51 162.88 160.99 161.98 581,650 -0.42(-0.26%)
Dec 04, 2017 164.36 161.64 162.40 865,314 +0.76(+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.