Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 55.73 56.21 54.67 55.02 1,959,848 -0.15(-0.28%)
Aug 30, 2011 54.46 55.47 54.25 55.17 1,375,963 +0.57(+1.05%)
Aug 29, 2011 53.67 54.67 53.44 54.60 1,426,186 +1.75(+3.32%)
Aug 26, 2011 51.58 53.07 50.61 52.85 2,114,894 +0.77(+1.48%)
Aug 25, 2011 52.23 52.60 51.64 52.07 1,781,919 -0.05(-0.09%)
Aug 24, 2011 51.52 52.18 50.91 52.12 2,373,509 +0.71(+1.37%)
Aug 23, 2011 50.75 51.51 50.50 51.41 2,918,397 +1.15(+2.29%)
Aug 22, 2011 51.65 51.72 50.12 50.26 1,938,987 -0.30(-0.58%)
Aug 19, 2011 50.88 52.07 50.35 50.56 2,731,435 -1.08(-2.08%)
Aug 18, 2011 53.34 53.44 51.22 51.64 3,284,178 -3.17(-5.78%)
Aug 17, 2011 55.28 55.62 54.57 54.80 2,339,968 -0.08(-0.15%)
Aug 16, 2011 54.73 55.41 54.42 54.88 2,729,172 -0.40(-0.73%)
Aug 15, 2011 55.57 55.77 54.36 55.28 2,434,199 +0.19(+0.34%)
Aug 12, 2011 55.17 55.72 54.25 55.10 1,942,166 +0.42(+0.77%)
Aug 11, 2011 52.57 55.33 52.28 54.67 3,093,435 +2.38(+4.55%)
Aug 10, 2011 53.06 54.46 52.20 52.29 5,347,082 -1.63(-3.03%)
Aug 09, 2011 54.21 53.96 51.00 53.93 5,338,144 +2.02(+3.88%)
Aug 08, 2011 54.21 54.85 51.90 51.91 3,783,616 -3.36(-6.08%)
Aug 05, 2011 55.90 56.23 53.94 55.27 3,338,175 +0.11(+0.21%)
Aug 04, 2011 57.41 57.41 55.11 55.16 3,660,761 -2.89(-4.98%)
Aug 03, 2011 57.29 58.11 56.66 58.05 2,833,427 +0.77(+1.35%)
Aug 02, 2011 58.92 59.13 57.26 57.27 3,252,718 -2.22(-3.73%)
Aug 01, 2011 60.46 60.55 58.82 59.49 2,015,173 -0.13(-0.23%)
Jul 29, 2011 59.04 60.31 58.97 59.63 2,610,345 -0.22(-0.37%)
Jul 28, 2011 60.44 60.94 59.79 59.85 1,408,275 -0.55(-0.91%)
Jul 27, 2011 60.98 61.08 60.16 60.40 2,468,279 -0.73(-1.20%)
Jul 26, 2011 61.77 61.88 61.06 61.13 1,664,555 -0.56(-0.90%)
Jul 25, 2011 61.47 62.09 61.04 61.69 1,922,741 -0.07(-0.11%)
Jul 22, 2011 62.69 62.74 61.64 61.76 2,927,463 -2.36(-3.68%)
Jul 21, 2011 63.51 64.29 63.23 64.11 1,538,039 +0.86(+1.36%)
Jul 20, 2011 63.61 63.61 62.89 63.25 895,700 -0.05(-0.07%)
Jul 19, 2011 62.77 63.47 62.77 63.30 1,271,245 +0.86(+1.38%)
Jul 18, 2011 63.03 63.17 62.21 62.44 1,215,377 -0.92(-1.45%)
Jul 15, 2011 63.36 63.42 62.74 63.36 1,389,691 +0.24(+0.37%)
Jul 14, 2011 63.91 64.14 62.96 63.13 1,288,920 -0.66(-1.03%)
Jul 13, 2011 63.97 64.22 63.60 63.78 2,045,226 +0.12(+0.19%)
Jul 12, 2011 63.64 64.20 63.60 63.66 2,713,271 -0.38(-0.59%)
Jul 11, 2011 64.56 64.64 63.74 64.04 1,729,684 -1.16(-1.77%)
Jul 08, 2011 64.98 65.45 64.65 65.20 1,196,226 -0.52(-0.79%)
Jul 07, 2011 65.44 65.86 65.12 65.71 1,289,307 +0.67(+1.02%)
Jul 06, 2011 64.69 65.15 64.60 65.05 2,199,320 +0.34(+0.53%)
Jul 05, 2011 64.78 65.05 64.50 64.71 1,261,449 -0.11(-0.17%)
Jul 01, 2011 64.15 65.00 63.64 64.81 1,842,886 +0.58(+0.91%)
Jun 30, 2011 63.48 64.46 63.19 64.23 2,073,572 +1.00(+1.58%)
Jun 29, 2011 63.74 63.83 62.81 63.23 2,108,620 -0.11(-0.18%)
Jun 28, 2011 62.35 63.35 62.18 63.34 1,595,816 +1.22(+1.97%)
Jun 27, 2011 62.02 62.26 61.53 62.12 2,262,939 +0.01(+0.02%)
Jun 24, 2011 62.15 62.41 61.67 62.11 1,912,095 +0.01(+0.01%)
Jun 23, 2011 61.06 62.15 60.56 62.10 2,050,236 +0.01(+0.01%)
Jun 22, 2011 61.44 62.36 61.30 62.09 1,577,103 +0.31(+0.51%)
Jun 21, 2011 61.37 62.16 61.15 61.78 1,343,659 +0.88(+1.45%)
Jun 20, 2011 60.68 61.07 60.68 60.90 1,390,456 +0.76(+1.27%)
Jun 17, 2011 60.98 61.24 59.94 60.14 2,781,372 -0.26(-0.43%)
Jun 16, 2011 60.79 60.94 59.72 60.40 2,471,326 -0.31(-0.52%)
Jun 15, 2011 61.83 62.17 60.40 60.71 1,819,446 -1.58(-2.53%)
Jun 14, 2011 62.49 62.71 62.05 62.29 1,782,363 +0.62(+1.01%)
Jun 13, 2011 61.18 62.03 60.92 61.67 2,000,718 +0.77(+1.27%)
Jun 10, 2011 61.44 61.91 60.86 60.89 1,980,302 -0.99(-1.60%)
Jun 09, 2011 60.96 62.63 60.71 61.88 2,340,537 +1.24(+2.04%)
Jun 08, 2011 60.24 60.97 59.96 60.64 2,006,472 +0.13(+0.22%)
Jun 07, 2011 60.37 61.10 59.90 60.51 2,234,271 +0.66(+1.10%)
Jun 06, 2011 59.74 60.44 59.61 59.85 1,657,682 -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.