Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 142.94 143.09 139.77 139.79 1,158,887 -2.35(-1.65%)
Apr 27, 2018 143.12 143.85 140.82 142.14 1,197,724 -1.09(-0.76%)
Apr 26, 2018 141.76 143.97 139.28 143.24 2,025,624 +0.62(+0.44%)
Apr 25, 2018 141.57 142.73 140.34 142.62 1,428,847 +1.35(+0.96%)
Apr 24, 2018 143.47 144.05 139.38 141.26 1,101,499 -1.82(-1.27%)
Apr 23, 2018 143.01 143.60 142.26 143.08 679,600 -0.14(-0.10%)
Apr 20, 2018 143.51 143.82 141.96 143.22 637,869 -0.46(-0.32%)
Apr 19, 2018 144.67 145.01 142.39 143.68 826,328 -1.35(-0.93%)
Apr 18, 2018 145.47 145.70 144.70 145.03 793,031 +0.20(+0.14%)
Apr 17, 2018 143.42 145.47 142.70 144.83 908,806 +2.33(+1.64%)
Apr 16, 2018 141.74 142.64 141.14 142.50 821,279 +2.12(+1.51%)
Apr 13, 2018 141.45 141.84 139.87 140.38 662,082 -0.06(-0.04%)
Apr 12, 2018 139.73 141.14 139.65 140.44 632,887 +1.23(+0.89%)
Apr 11, 2018 139.40 139.69 138.18 139.21 959,358 -1.36(-0.97%)
Apr 10, 2018 139.57 141.57 139.09 140.57 863,658 +2.55(+1.85%)
Apr 09, 2018 138.88 139.65 137.94 138.02 1,021,788 +0.23(+0.17%)
Apr 06, 2018 139.95 140.68 136.53 137.78 926,284 -3.58(-2.53%)
Apr 05, 2018 140.21 142.00 139.80 141.36 1,007,470 +1.71(+1.22%)
Apr 04, 2018 135.31 139.79 134.24 139.65 1,444,433 +2.45(+1.79%)
Apr 03, 2018 135.24 137.35 134.39 137.20 1,040,886 +2.35(+1.74%)
Apr 02, 2018 136.91 137.51 133.69 134.85 1,390,165 -2.14(-1.56%)
Mar 29, 2018 136.98 136.98 136.98 0 +1.68(+1.24%)
Mar 28, 2018 136.66 137.41 134.90 135.30 1,266,519 -0.38(-0.28%)
Mar 27, 2018 138.00 138.44 135.19 135.69 1,019,917 -1.98(-1.44%)
Mar 26, 2018 137.01 137.94 135.59 137.66 927,777 +2.48(+1.83%)
Mar 23, 2018 138.48 139.03 134.90 135.19 891,327 -2.69(-1.95%)
Mar 22, 2018 140.86 141.38 137.60 137.88 1,287,095 -4.32(-3.04%)
Mar 21, 2018 141.60 143.49 140.92 142.20 1,028,504 +0.50(+0.35%)
Mar 20, 2018 143.00 143.52 141.33 141.70 943,171 -0.87(-0.61%)
Mar 19, 2018 144.35 144.50 141.69 142.57 2,262,791 -2.46(-1.70%)
Mar 16, 2018 144.87 145.41 143.79 145.04 2,113,688 +0.41(+0.28%)
Mar 15, 2018 145.06 145.39 144.44 144.63 1,275,878 +0.09(+0.06%)
Mar 14, 2018 146.43 146.63 144.31 144.54 1,607,057 -1.67(-1.14%)
Mar 13, 2018 147.13 147.46 145.98 146.21 1,792,822 +0.04(+0.03%)
Mar 12, 2018 146.38 147.07 145.59 146.17 1,415,157 -0.19(-0.13%)
Mar 09, 2018 144.06 146.62 143.39 146.36 1,601,484 +3.44(+2.41%)
Mar 08, 2018 142.04 144.08 141.16 142.92 2,327,216 +2.18(+1.55%)
Mar 07, 2018 141.14 140.74 866,316 +0.28(+0.20%)
Mar 06, 2018 139.90 141.59 138.56 140.45 883,140 +0.79(+0.56%)
Mar 05, 2018 136.12 139.90 135.88 139.67 1,157,954 +3.00(+2.20%)
Mar 02, 2018 137.08 137.37 135.08 136.66 1,824,053 -0.91(-0.66%)
Mar 01, 2018 137.45 138.20 136.15 137.57 1,696,981 +0.03(+0.02%)
Feb 28, 2018 140.04 141.11 137.50 137.54 954,480 -2.41(-1.72%)
Feb 27, 2018 141.77 142.40 139.95 139.95 885,214 -1.56(-1.11%)
Feb 26, 2018 140.70 141.86 139.91 141.51 1,042,405 +1.00(+0.71%)
Feb 23, 2018 140.09 140.55 139.26 140.51 739,570 +1.46(+1.05%)
Feb 22, 2018 139.87 139.06 827,712 +1.55(+1.13%)
Feb 21, 2018 139.48 141.03 137.47 137.51 831,528 -1.84(-1.32%)
Feb 20, 2018 139.27 140.29 138.84 139.35 1,458,987 -0.62(-0.44%)
Feb 16, 2018 139.97 139.97 139.97 0 +0.03(+0.02%)
Feb 15, 2018 138.58 140.32 136.86 139.94 1,275,017 +1.99(+1.44%)
Feb 14, 2018 135.04 138.28 134.71 137.95 1,304,058 +1.56(+1.15%)
Feb 13, 2018 136.24 136.91 134.84 136.38 1,384,378 -0.20(-0.15%)
Feb 12, 2018 136.04 137.46 135.45 136.59 1,480,386 +1.36(+1.01%)
Feb 09, 2018 132.72 136.01 130.77 135.23 2,089,130 +4.53(+3.46%)
Feb 08, 2018 135.24 135.71 130.62 130.70 1,407,887 -4.63(-3.42%)
Feb 07, 2018 136.51 138.43 135.24 135.33 1,920,966 -1.72(-1.25%)
Feb 06, 2018 132.03 137.52 131.31 137.05 2,797,722 +1.57(+1.16%)
Feb 05, 2018 138.92 139.58 133.06 135.47 1,964,098 -3.81(-2.74%)
Feb 02, 2018 142.34 142.67 139.52 139.29 1,586,319 -3.38(-2.37%)
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.