Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 61.09 61.78 60.92 61.67 1,892,630 +0.59(+0.97%)
Mar 27, 2013 61.26 61.27 60.63 61.08 1,389,030 -0.70(-1.13%)
Mar 26, 2013 61.68 61.88 61.44 61.78 1,066,281 +0.32(+0.51%)
Mar 25, 2013 61.82 61.93 61.23 61.46 1,391,711 -0.04(-0.06%)
Mar 22, 2013 61.67 61.86 61.29 61.49 1,198,297 +0.30(+0.48%)
Mar 21, 2013 61.75 61.80 60.83 61.20 1,987,996 -1.22(-1.96%)
Mar 20, 2013 62.25 62.60 62.06 62.42 1,265,952 +0.44(+0.71%)
Mar 19, 2013 62.50 62.73 61.59 61.98 1,194,892 -0.50(-0.80%)
Mar 18, 2013 62.70 62.73 62.18 62.48 1,341,639 -0.88(-1.39%)
Mar 15, 2013 62.93 63.48 62.78 63.36 2,710,681 +0.19(+0.30%)
Mar 14, 2013 62.67 63.17 62.53 63.17 937,097 +0.63(+1.01%)
Mar 13, 2013 62.47 62.62 61.89 62.53 970,130 +0.06(+0.10%)
Mar 12, 2013 62.41 62.75 62.14 62.47 1,000,368 +0.06(+0.09%)
Mar 11, 2013 62.42 62.56 61.94 62.41 1,264,623 -0.19(-0.30%)
Mar 08, 2013 62.02 62.70 61.91 62.60 1,716,253 +0.88(+1.42%)
Mar 07, 2013 61.04 61.79 60.90 61.73 1,286,777 +0.80(+1.31%)
Mar 06, 2013 61.27 61.33 60.86 60.93 924,440 -0.13(-0.22%)
Mar 05, 2013 60.95 61.63 60.87 61.06 1,233,819 +0.39(+0.65%)
Mar 04, 2013 60.51 60.80 60.12 60.67 822,483 +0.00(+0.00%)
Mar 01, 2013 60.32 60.88 59.95 60.67 1,053,030 +0.00(+0.00%)
Feb 28, 2013 60.44 61.01 60.22 60.67 1,701,738 +0.55(+0.91%)
Feb 27, 2013 59.32 60.38 59.21 60.12 1,480,025 +0.86(+1.45%)
Feb 26, 2013 59.44 59.67 59.13 59.26 1,758,994 +0.08(+0.13%)
Feb 25, 2013 60.77 60.78 59.18 59.18 1,419,797 -1.31(-2.16%)
Feb 22, 2013 60.44 60.50 59.95 60.49 1,947,652 +0.30(+0.49%)
Feb 21, 2013 61.28 61.66 59.72 60.19 2,851,240 -1.36(-2.21%)
Feb 20, 2013 62.28 62.39 61.52 61.56 1,816,099 -0.77(-1.23%)
Feb 19, 2013 62.27 62.63 61.96 62.32 795,348 +0.33(+0.53%)
Feb 15, 2013 62.33 62.39 61.80 61.99 1,139,086 -0.32(-0.52%)
Feb 14, 2013 62.18 62.44 61.85 62.32 940,609 -0.06(-0.10%)
Feb 13, 2013 62.49 62.57 62.08 62.38 1,219,059 -0.04(-0.06%)
Feb 12, 2013 62.13 62.45 61.68 62.41 1,322,242 +0.29(+0.46%)
Feb 11, 2013 62.16 62.35 61.91 62.13 1,059,730 +0.05(+0.08%)
Feb 08, 2013 61.52 62.18 61.36 62.08 1,114,262 +0.70(+1.13%)
Feb 07, 2013 61.59 61.59 60.97 61.38 868,929 -0.10(-0.16%)
Feb 06, 2013 61.35 61.59 61.10 61.48 1,440,292 +0.25(+0.41%)
Feb 04, 2013 61.93 62.08 61.19 61.23 1,133,798 -1.12(-1.79%)
Feb 01, 2013 61.94 62.52 61.87 62.34 1,264,386 +0.91(+1.49%)
Jan 31, 2013 61.63 61.97 61.39 61.43 1,560,582 -0.39(-0.64%)
Jan 30, 2013 62.32 62.51 61.75 61.82 970,404 -0.63(-1.00%)
Jan 29, 2013 61.93 62.64 61.82 62.45 1,444,264 +0.61(+0.99%)
Jan 28, 2013 62.06 62.13 61.60 61.84 1,353,969 -0.25(-0.40%)
Jan 25, 2013 62.18 62.34 61.79 62.08 1,462,591 +0.09(+0.15%)
Jan 24, 2013 61.89 62.32 61.37 61.99 1,674,789 -0.15(-0.24%)
Jan 23, 2013 62.85 63.23 61.54 62.14 2,787,886 -0.67(-1.07%)
Jan 22, 2013 62.35 62.96 62.03 62.82 1,483,262 +0.50(+0.80%)
Jan 18, 2013 62.23 62.44 61.68 62.32 1,653,002 +0.19(+0.31%)
Jan 17, 2013 61.59 62.51 61.47 62.13 1,201,536 +0.79(+1.29%)
Jan 16, 2013 61.34 61.70 60.90 61.33 987,547 -0.29(-0.47%)
Jan 15, 2013 61.54 61.83 61.35 61.62 676,651 -0.20(-0.33%)
Jan 14, 2013 62.00 62.11 61.59 61.82 761,063 -0.27(-0.43%)
Jan 11, 2013 61.87 62.11 61.45 62.09 1,063,859 +0.34(+0.56%)
Jan 10, 2013 62.01 62.01 61.24 61.75 958,835 -0.06(-0.09%)
Jan 09, 2013 61.07 61.91 60.86 61.80 2,037,950 +0.82(+1.35%)
Jan 08, 2013 60.83 61.00 60.10 60.98 1,877,149 +0.11(+0.18%)
Jan 07, 2013 60.69 60.93 60.24 60.87 1,183,142 -0.06(-0.09%)
Jan 04, 2013 60.33 61.00 60.21 60.93 1,384,661 +0.81(+1.34%)
Jan 03, 2013 60.40 60.71 59.96 60.12 1,008,797 -0.21(-0.35%)
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.