Skip to main content

Air Products & Chemicals (NY: APD )

287.62 -3.51 (-1.21%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 66.05 66.41 65.08 65.27 4,255,328 -0.86(-1.30%)
Jun 27, 2013 67.34 67.55 65.84 66.13 4,041,143 -1.92(-2.82%)
Jun 26, 2013 67.73 68.24 67.54 68.05 1,986,874 +1.08(+1.61%)
Jun 25, 2013 66.70 67.13 66.49 66.98 2,630,517 +0.75(+1.13%)
Jun 24, 2013 66.29 66.57 65.77 66.23 2,676,866 -0.74(-1.10%)
Jun 21, 2013 66.75 67.11 66.28 66.96 3,377,837 +0.22(+0.33%)
Jun 20, 2013 67.52 67.75 66.64 66.74 2,772,717 -1.33(-1.96%)
Jun 19, 2013 68.47 68.75 68.05 68.07 1,867,205 -0.30(-0.43%)
Jun 18, 2013 68.35 68.48 68.06 68.37 1,834,084 +0.01(+0.01%)
Jun 17, 2013 68.41 68.58 68.14 68.36 2,475,622 +0.16(+0.23%)
Jun 14, 2013 67.77 68.38 67.43 68.21 3,249,705 +0.72(+1.06%)
Jun 13, 2013 67.03 67.68 66.76 67.49 1,967,950 +0.39(+0.58%)
Jun 12, 2013 67.51 67.61 67.05 67.10 3,028,012 -0.08(-0.12%)
Jun 11, 2013 66.62 67.50 66.37 67.18 2,091,413 -0.06(-0.09%)
Jun 10, 2013 67.32 67.46 67.08 67.25 1,566,453 -0.07(-0.11%)
Jun 07, 2013 67.17 67.35 66.54 67.32 1,999,867 +0.38(+0.57%)
Jun 06, 2013 66.68 67.01 66.37 66.93 2,549,104 +0.32(+0.48%)
Jun 05, 2013 67.30 67.62 66.62 66.62 3,041,543 -0.91(-1.35%)
Jun 04, 2013 66.90 67.63 66.79 67.53 2,039,071 +0.44(+0.65%)
Jun 03, 2013 66.82 67.11 66.53 67.09 2,010,017 +0.25(+0.38%)
May 31, 2013 66.91 67.44 66.69 66.83 2,321,610 -0.34(-0.51%)
May 30, 2013 67.15 67.32 66.85 67.17 993,931 +0.18(+0.27%)
May 29, 2013 66.71 67.29 66.56 66.99 1,259,456 -0.06(-0.08%)
May 28, 2013 67.23 67.37 66.79 67.05 1,179,403 +0.55(+0.83%)
May 24, 2013 66.34 66.59 66.02 66.49 1,295,401 -0.17(-0.25%)
May 23, 2013 66.17 66.81 65.91 66.66 1,947,944 -0.67(-1.00%)
May 22, 2013 67.08 68.07 66.92 67.34 2,787,979 +0.18(+0.27%)
May 21, 2013 67.25 67.60 66.93 67.15 950,706 +0.04(+0.05%)
May 20, 2013 66.60 67.54 66.59 67.12 1,588,577 +0.34(+0.51%)
May 17, 2013 65.84 66.89 65.74 66.78 1,497,750 +1.10(+1.68%)
May 16, 2013 65.20 65.81 65.15 65.67 1,372,953 +0.28(+0.42%)
May 15, 2013 64.72 65.45 64.36 65.40 1,764,048 +1.09(+1.70%)
May 13, 2013 64.40 64.57 64.07 64.31 904,975 -0.26(-0.41%)
May 10, 2013 64.55 64.72 64.08 64.57 1,351,212 +0.14(+0.22%)
May 09, 2013 64.36 64.69 64.19 64.43 1,613,902 -0.10(-0.15%)
May 08, 2013 63.63 64.54 63.50 64.53 1,397,712 +0.79(+1.24%)
May 07, 2013 63.42 63.85 63.21 63.73 1,326,047 +0.46(+0.73%)
May 06, 2013 63.71 63.71 62.67 63.27 1,712,588 -0.30(-0.47%)
May 03, 2013 63.71 63.80 63.03 63.57 2,699,512 +0.54(+0.85%)
May 02, 2013 62.97 64.35 61.97 63.03 7,366,058 +2.37(+3.91%)
May 01, 2013 61.37 61.43 60.62 60.66 924,694 -0.90(-1.46%)
Apr 30, 2013 61.25 61.56 60.90 61.56 1,085,353 +0.30(+0.49%)
Apr 29, 2013 60.83 61.36 60.59 61.26 982,770 +0.67(+1.11%)
Apr 26, 2013 60.88 60.89 60.51 60.59 821,304 -0.30(-0.49%)
Apr 25, 2013 60.61 61.37 60.41 60.89 1,181,578 +0.15(+0.24%)
Apr 24, 2013 60.46 61.01 60.39 60.74 2,410,177 +0.44(+0.73%)
Apr 23, 2013 60.68 61.16 59.84 60.30 3,007,952 -0.79(-1.29%)
Apr 22, 2013 60.68 61.24 60.63 61.09 1,182,819 +0.41(+0.68%)
Apr 19, 2013 60.23 60.82 60.23 60.68 2,279,170 +0.61(+1.01%)
Apr 18, 2013 60.94 61.15 59.93 60.07 1,498,187 -0.66(-1.08%)
Apr 17, 2013 60.92 61.21 60.51 60.73 1,723,550 -0.51(-0.83%)
Apr 16, 2013 60.29 61.29 60.29 61.23 1,315,365 +1.16(+1.93%)
Apr 15, 2013 61.20 61.33 60.07 60.07 2,845,187 -1.47(-2.38%)
Apr 12, 2013 61.60 61.73 61.19 61.54 1,531,863 -0.22(-0.36%)
Apr 11, 2013 61.19 61.82 61.04 61.76 1,740,075 +0.64(+1.04%)
Apr 10, 2013 61.02 61.19 60.78 61.12 1,805,428 +0.24(+0.40%)
Apr 09, 2013 60.86 61.16 60.44 60.88 942,973 +0.25(+0.41%)
Apr 08, 2013 60.19 60.65 59.97 60.63 704,408 +0.37(+0.61%)
Apr 05, 2013 59.88 60.30 59.51 60.27 940,517 -0.17(-0.28%)
Apr 04, 2013 59.78 60.46 59.69 60.44 1,103,247 +0.77(+1.29%)
Apr 03, 2013 60.27 60.31 59.49 59.66 1,561,721 -0.52(-0.86%)
Apr 02, 2013 60.85 60.93 59.96 60.18 1,364,940 -0.35(-0.58%)
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.