Skip to main content

Air Products & Chemicals (NY: APD )

287.72 +0.42 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 31.70 31.70 31.06 31.32 1,315,676 -0.32(-1.01%)
May 27, 2004 31.48 31.89 31.41 31.64 1,778,221 +0.39(+1.24%)
May 26, 2004 31.15 31.68 30.95 31.25 1,209,414 +0.07(+0.22%)
May 25, 2004 30.55 31.20 30.27 31.18 1,619,147 +0.47(+1.53%)
May 24, 2004 30.77 31.08 30.38 30.71 1,500,280 +0.24(+0.80%)
May 21, 2004 30.33 30.78 30.30 30.47 2,240,288 +0.35(+1.17%)
May 20, 2004 30.23 30.45 29.99 30.12 1,460,710 -0.06(-0.21%)
May 19, 2004 30.48 30.95 30.05 30.18 1,076,506 -0.11(-0.37%)
May 18, 2004 30.13 30.36 30.00 30.29 1,012,206 +0.19(+0.65%)
May 17, 2004 30.19 30.33 29.76 30.10 3,465,977 -0.52(-1.70%)
May 14, 2004 30.72 30.85 30.28 30.62 1,230,156 -0.09(-0.31%)
May 13, 2004 30.56 30.96 30.56 30.71 990,826 -0.01(-0.02%)
May 12, 2004 30.55 30.79 30.15 30.72 1,112,724 -0.07(-0.22%)
May 11, 2004 30.47 30.96 30.46 30.79 1,063,422 +0.33(+1.07%)
May 10, 2004 30.21 30.68 29.96 30.46 1,910,012 -0.09(-0.31%)
May 07, 2004 30.73 30.92 30.48 30.55 1,845,234 -0.39(-1.28%)
May 06, 2004 31.02 31.21 30.68 30.95 944,555 -0.08(-0.24%)
May 05, 2004 30.98 31.08 30.74 31.02 1,397,368 +0.01(+0.02%)
May 04, 2004 31.13 31.31 30.80 31.02 1,658,876 -0.11(-0.36%)
May 03, 2004 31.27 31.29 30.80 31.13 1,477,144 -0.09(-0.28%)
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%)
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.