Skip to main content

Air Products & Chemicals (NY: APD )

237.59 +3.37 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 89.85 90.84 89.85 90.18 897,412 -0.01(-0.01%)
Mar 30, 2011 90.49 90.49 89.30 90.19 1,145,647 -0.09(-0.10%)
Mar 29, 2011 89.83 90.28 89.08 90.28 1,141,207 +0.39(+0.43%)
Mar 28, 2011 90.31 90.69 89.89 89.89 630,020 -0.05(-0.06%)
Mar 25, 2011 89.95 90.74 89.81 89.94 864,383 +0.10(+0.11%)
Mar 24, 2011 89.03 89.87 88.43 89.84 1,083,103 +1.29(+1.46%)
Mar 23, 2011 87.64 88.89 86.76 88.55 1,383,093 +0.68(+0.77%)
Mar 22, 2011 88.27 88.65 87.53 87.87 703,507 -0.51(-0.58%)
Mar 21, 2011 88.60 88.64 88.11 88.38 1,026,245 +0.38(+0.43%)
Mar 18, 2011 87.66 88.76 87.11 88.00 2,300,573 +1.75(+2.03%)
Mar 17, 2011 85.49 87.32 84.37 86.25 3,191,416 +2.13(+2.53%)
Mar 16, 2011 85.61 85.70 83.22 84.12 2,038,634 -1.61(-1.88%)
Mar 15, 2011 85.51 86.88 85.36 85.73 2,291,200 -1.15(-1.32%)
Mar 14, 2011 86.72 87.31 86.22 86.88 2,311,687 -0.14(-0.16%)
Mar 11, 2011 87.74 88.48 86.88 87.02 2,726,133 -0.88(-1.00%)
Mar 10, 2011 88.69 89.08 87.88 87.90 1,946,810 -1.69(-1.89%)
Mar 09, 2011 89.63 89.92 89.03 89.59 1,210,100 -0.29(-0.32%)
Mar 08, 2011 90.13 90.13 89.19 89.88 1,499,505 +0.32(+0.36%)
Mar 07, 2011 91.55 92.01 89.45 89.56 1,993,926 -1.66(-1.82%)
Mar 04, 2011 91.51 92.03 90.50 91.22 1,076,939 -0.68(-0.74%)
Mar 03, 2011 91.40 92.00 91.34 91.90 1,583,983 +1.48(+1.64%)
Mar 02, 2011 90.03 90.68 89.85 90.42 2,142,336 +0.52(+0.58%)
Mar 01, 2011 92.46 92.50 89.89 89.90 1,653,554 -2.10(-2.28%)
Feb 28, 2011 91.91 92.55 91.65 92.00 1,793,566 +0.58(+0.63%)
Feb 25, 2011 91.26 92.29 91.23 91.42 1,729,313 +0.56(+0.62%)
Feb 24, 2011 90.92 91.78 90.01 90.86 1,839,851 -0.03(-0.03%)
Feb 23, 2011 92.79 92.89 89.75 90.89 2,442,600 -0.94(-1.02%)
Feb 22, 2011 92.42 94.63 91.65 91.83 2,286,502 -3.13(-3.30%)
Feb 18, 2011 94.74 95.00 94.44 94.96 1,990,430 +1.02(+1.09%)
Feb 17, 2011 93.93 94.35 92.94 93.94 2,081,729 -0.67(-0.71%)
Feb 16, 2011 93.39 94.71 92.50 94.61 4,018,720 +4.39(+4.87%)
Feb 15, 2011 89.30 90.30 89.10 90.22 762,755 +0.19(+0.21%)
Feb 14, 2011 88.99 90.06 88.90 90.03 992,382 +0.97(+1.09%)
Feb 11, 2011 88.33 89.28 88.09 89.06 664,918 +0.57(+0.64%)
Feb 10, 2011 88.22 89.00 88.12 88.49 952,628 +0.00(+0.00%)
Feb 09, 2011 89.55 89.33 88.24 88.49 953,285 -1.06(-1.18%)
Feb 08, 2011 89.48 89.67 88.89 89.55 1,452,406 +0.30(+0.34%)
Feb 07, 2011 88.95 89.50 88.70 89.25 949,762 +0.64(+0.72%)
Feb 04, 2011 88.70 88.95 88.17 88.61 878,968 +0.02(+0.02%)
Feb 03, 2011 89.04 89.51 88.01 88.59 1,246,542 -0.45(-0.51%)
Feb 02, 2011 89.74 89.74 88.56 89.04 762,005 -0.58(-0.65%)
Feb 01, 2011 88.44 89.70 87.87 89.62 1,149,112 +2.37(+2.72%)
Jan 31, 2011 86.15 87.34 85.98 87.25 1,809,236 +1.48(+1.73%)
Jan 28, 2011 86.57 87.30 85.54 85.77 2,515,593 -0.57(-0.66%)
Jan 27, 2011 87.01 87.69 86.27 86.34 1,702,141 -0.58(-0.67%)
Jan 26, 2011 87.00 87.21 86.68 86.92 3,023,564 +0.24(+0.28%)
Jan 25, 2011 86.48 87.13 86.17 86.68 2,183,779 +0.18(+0.21%)
Jan 24, 2011 86.38 86.91 86.30 86.50 1,908,032 -0.01(-0.01%)
Jan 21, 2011 87.55 88.18 86.23 86.51 2,024,233 -0.75(-0.86%)
Jan 20, 2011 88.11 88.44 86.96 87.26 1,438,989 -1.25(-1.41%)
Jan 19, 2011 89.61 89.61 88.19 88.51 875,164 -0.59(-0.66%)
Jan 18, 2011 87.91 89.20 87.52 89.10 1,212,786 +0.37(+0.42%)
Jan 14, 2011 88.56 88.79 87.75 88.73 1,329,947 -0.13(-0.15%)
Jan 13, 2011 89.09 89.15 88.59 88.86 1,854,627 +0.21(+0.24%)
Jan 12, 2011 88.59 89.00 88.21 88.65 878,780 +0.33(+0.37%)
Jan 11, 2011 88.63 88.89 87.96 88.32 967,966 -0.19(-0.21%)
Jan 10, 2011 88.72 88.72 87.78 88.51 822,173 +0.01(+0.01%)
Jan 07, 2011 88.59 89.78 87.96 88.50 1,081,035 +0.16(+0.18%)
Jan 06, 2011 88.69 88.83 87.70 88.34 1,557,761 -0.46(-0.52%)
Jan 05, 2011 89.04 89.38 88.60 88.80 1,214,262 -0.39(-0.44%)
Jan 04, 2011 90.50 90.65 88.95 89.19 1,096,611 -1.34(-1.48%)
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.