Skip to main content

Air Products & Chemicals (NY: APD )

290.18 +2.88 (+1.00%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 31.27 31.63 31.09 31.22 1,501,556 -0.03(-0.08%)
Apr 29, 2004 32.06 32.28 31.21 31.24 1,457,519 -0.69(-2.16%)
Apr 28, 2004 32.34 32.49 31.78 31.93 1,585,800 -0.94(-2.86%)
Apr 27, 2004 32.65 33.05 32.47 32.87 1,057,679 +0.16(+0.50%)
Apr 26, 2004 33.14 33.34 32.58 32.71 1,146,071 -0.43(-1.29%)
Apr 23, 2004 33.02 33.14 32.62 33.14 1,019,386 +0.05(+0.15%)
Apr 22, 2004 32.50 33.21 32.37 33.09 1,184,843 +0.44(+1.34%)
Apr 21, 2004 32.43 32.76 32.16 32.65 1,597,926 +0.14(+0.42%)
Apr 20, 2004 33.09 33.14 32.38 32.51 1,868,209 -0.36(-1.11%)
Apr 19, 2004 33.02 33.02 32.68 32.87 1,102,034 -0.15(-0.46%)
Apr 16, 2004 32.96 33.10 32.68 33.02 1,242,441 +0.05(+0.15%)
Apr 15, 2004 32.48 33.02 32.48 32.97 2,182,211 +0.50(+1.54%)
Apr 14, 2004 32.21 32.79 32.18 32.47 1,604,149 +0.16(+0.50%)
Apr 13, 2004 32.57 32.57 32.24 32.31 1,395,453 -0.25(-0.77%)
Apr 12, 2004 32.22 32.58 32.22 32.56 1,006,143 +0.38(+1.19%)
Apr 08, 2004 32.38 32.52 32.01 32.18 964,180 -0.05(-0.16%)
Apr 07, 2004 32.65 32.70 32.05 32.23 1,452,254 -0.38(-1.17%)
Apr 06, 2004 32.27 32.61 32.25 32.61 1,116,873 +0.02(+0.06%)
Apr 05, 2004 32.26 32.59 32.24 32.59 1,276,267 +0.28(+0.87%)
Apr 02, 2004 32.18 32.46 31.92 32.31 2,206,782 +0.94(+3.00%)
Apr 01, 2004 31.41 31.74 31.26 31.37 1,414,599 -0.04(-0.14%)
Mar 31, 2004 31.34 31.48 30.99 31.41 1,250,259 +0.08(+0.24%)
Mar 30, 2004 31.26 31.34 30.96 31.34 730,435 +0.06(+0.20%)
Mar 29, 2004 31.09 31.84 31.09 31.27 1,318,867 +0.34(+1.11%)
Mar 26, 2004 31.01 31.14 30.55 30.93 1,725,409 -0.26(-0.84%)
Mar 25, 2004 30.23 31.30 30.23 31.19 2,746,870 +1.08(+3.60%)
Mar 24, 2004 29.71 30.11 29.58 30.11 3,479,379 +0.55(+1.87%)
Mar 23, 2004 29.66 29.83 29.39 29.56 2,129,558 -0.04(-0.15%)
Mar 22, 2004 29.73 29.76 29.33 29.60 1,734,982 -0.29(-0.96%)
Mar 19, 2004 29.86 30.04 29.77 29.89 2,044,037 +0.03(+0.08%)
Mar 18, 2004 30.05 30.53 29.46 29.86 1,080,016 -0.18(-0.61%)
Mar 17, 2004 29.66 30.22 29.51 30.05 1,444,755 +0.40(+1.35%)
Mar 16, 2004 29.63 29.90 29.28 29.65 1,738,174 +0.18(+0.60%)
Mar 15, 2004 30.02 30.02 29.28 29.47 1,260,950 -0.59(-1.96%)
Mar 12, 2004 29.59 30.17 29.54 30.06 1,304,188 +0.46(+1.55%)
Mar 11, 2004 29.61 30.18 29.45 29.60 1,936,498 -0.26(-0.88%)
Mar 10, 2004 30.59 30.59 29.65 29.86 1,587,555 -0.71(-2.34%)
Mar 09, 2004 31.14 31.24 30.47 30.58 1,353,490 -0.45(-1.43%)
Mar 08, 2004 31.12 31.38 31.01 31.02 903,390 -0.22(-0.70%)
Mar 05, 2004 30.81 31.34 30.66 31.24 1,706,422 +0.43(+1.40%)
Mar 04, 2004 30.77 30.92 30.52 30.81 1,078,421 -0.06(-0.20%)
Mar 03, 2004 31.18 31.24 30.82 30.87 1,216,753 -0.01(-0.04%)
Mar 02, 2004 30.89 31.01 30.77 30.89 1,519,266 -0.01(-0.02%)
Mar 01, 2004 30.49 30.96 30.33 30.89 2,123,016 +0.66(+2.18%)
Feb 27, 2004 30.25 30.95 30.08 30.23 3,079,379 -0.48(-1.55%)
Feb 26, 2004 30.96 30.96 30.56 30.71 1,797,208 -0.25(-0.81%)
Feb 25, 2004 31.12 31.20 30.75 30.96 1,568,409 -0.03(-0.10%)
Feb 24, 2004 30.96 31.24 30.71 30.99 1,890,068 +0.06(+0.20%)
Feb 23, 2004 31.04 31.19 30.78 30.93 1,257,439 -0.18(-0.56%)
Feb 20, 2004 31.53 31.64 30.86 31.11 1,077,304 -0.23(-0.74%)
Feb 19, 2004 31.33 31.82 31.33 31.34 1,374,232 +0.07(+0.22%)
Feb 18, 2004 31.96 31.96 31.17 31.27 1,428,640 -0.52(-1.64%)
Feb 17, 2004 31.81 31.93 31.53 31.79 840,846 +0.26(+0.81%)
Feb 13, 2004 31.97 32.18 31.53 31.53 1,019,067 -0.44(-1.37%)
Feb 12, 2004 32.29 32.29 31.87 31.97 1,545,752 -0.35(-1.09%)
Feb 11, 2004 31.78 32.34 31.39 32.32 2,121,261 +0.65(+2.06%)
Feb 10, 2004 31.46 31.78 31.25 31.67 1,125,808 +0.33(+1.06%)
Feb 09, 2004 31.21 31.57 31.09 31.34 1,167,292 +0.15(+0.48%)
Feb 06, 2004 30.84 31.19 30.62 31.19 994,655 +0.40(+1.30%)
Feb 05, 2004 30.54 30.84 30.40 30.79 1,682,649 +0.31(+1.03%)
Feb 04, 2004 30.56 30.82 30.33 30.47 1,378,381 -0.28(-0.90%)
Feb 03, 2004 31.19 31.23 30.65 30.75 1,359,075 -0.44(-1.41%)
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.