Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 145.82 146.45 145.10 145.87 1,013,070 -0.32(-0.22%)
Sep 27, 2018 145.86 146.89 145.38 146.19 879,752 +0.62(+0.43%)
Sep 26, 2018 146.30 146.63 145.18 145.56 1,053,549 -0.90(-0.62%)
Sep 25, 2018 147.36 147.59 146.21 146.47 574,926 -0.88(-0.59%)
Sep 24, 2018 147.90 148.36 146.76 147.34 911,781 -0.66(-0.45%)
Sep 21, 2018 148.49 148.91 147.63 148.00 2,758,656 +0.17(+0.11%)
Sep 20, 2018 147.13 148.63 147.12 147.84 767,832 +1.08(+0.74%)
Sep 19, 2018 147.00 148.14 146.46 146.75 1,206,932 +0.42(+0.28%)
Sep 18, 2018 146.80 147.23 145.96 146.34 706,392 -0.05(-0.04%)
Sep 17, 2018 146.18 146.91 144.89 146.39 842,939 +0.12(+0.08%)
Sep 14, 2018 145.99 147.47 145.59 146.27 949,523 +0.85(+0.58%)
Sep 13, 2018 144.91 145.75 144.47 145.42 590,120 +1.21(+0.84%)
Sep 12, 2018 144.31 144.91 143.76 144.21 530,145 -0.35(-0.24%)
Sep 11, 2018 143.66 145.43 143.43 144.56 715,324 +0.50(+0.35%)
Sep 10, 2018 143.87 144.66 143.23 144.06 655,109 +1.05(+0.73%)
Sep 07, 2018 143.70 143.87 142.22 143.00 739,030 -1.05(-0.73%)
Sep 06, 2018 143.40 144.35 142.77 144.06 690,201 +0.58(+0.40%)
Sep 05, 2018 142.75 144.24 142.44 143.47 968,441 +0.91(+0.64%)
Sep 04, 2018 144.10 144.31 141.76 142.56 1,067,176 -1.69(-1.17%)
Aug 31, 2018 144.25 144.25 144.25 0 -0.38(-0.26%)
Aug 30, 2018 145.36 145.98 143.89 144.64 672,271 -1.35(-0.93%)
Aug 29, 2018 146.05 146.60 144.03 145.99 923,674 +1.11(+0.77%)
Aug 28, 2018 145.24 145.83 144.33 144.88 814,613 -0.24(-0.17%)
Aug 27, 2018 144.46 145.55 144.08 145.12 749,308 +1.15(+0.80%)
Aug 24, 2018 142.95 144.43 142.42 143.98 591,132 +1.34(+0.94%)
Aug 23, 2018 142.57 142.83 141.92 142.63 775,528 +0.05(+0.04%)
Aug 22, 2018 144.11 144.11 142.51 142.58 971,591 -1.51(-1.05%)
Aug 21, 2018 145.39 145.49 143.99 144.09 1,028,765 -0.77(-0.53%)
Aug 20, 2018 144.26 145.62 144.26 144.86 1,548,265 +0.33(+0.23%)
Aug 17, 2018 142.52 144.56 142.32 144.53 1,487,514 +1.64(+1.15%)
Aug 16, 2018 143.07 143.50 142.34 142.89 1,347,834 +0.44(+0.31%)
Aug 15, 2018 141.50 142.72 140.35 142.45 1,592,457 -0.10(-0.07%)
Aug 14, 2018 141.31 143.81 141.21 142.55 1,864,863 +1.64(+1.16%)
Aug 13, 2018 140.71 143.34 139.93 140.91 2,150,162 +3.97(+2.90%)
Aug 10, 2018 138.72 138.75 136.50 136.95 1,064,914 -2.26(-1.63%)
Aug 09, 2018 139.35 140.32 139.01 139.21 677,916 -0.15(-0.11%)
Aug 08, 2018 139.90 140.38 138.88 139.36 662,125 -0.23(-0.17%)
Aug 07, 2018 139.94 140.66 139.47 139.60 853,552 -0.03(-0.03%)
Aug 06, 2018 137.86 140.15 136.20 139.63 1,188,562 +0.87(+0.63%)
Aug 03, 2018 139.65 140.34 138.49 138.76 1,041,628 -0.03(-0.02%)
Aug 02, 2018 139.58 139.67 138.20 138.79 1,045,865 -1.78(-1.27%)
Aug 01, 2018 142.21 142.36 139.83 140.57 1,460,239 -1.85(-1.30%)
Jul 31, 2018 140.10 143.21 139.93 142.41 1,908,016 +2.55(+1.82%)
Jul 30, 2018 140.34 141.96 139.63 139.87 1,216,752 -0.01(-0.01%)
Jul 27, 2018 140.16 141.11 139.30 139.87 1,444,170 -0.27(-0.19%)
Jul 26, 2018 137.77 141.36 137.77 140.14 1,977,235 +3.69(+2.70%)
Jul 25, 2018 134.71 136.60 134.05 136.46 1,554,421 +1.74(+1.29%)
Jul 24, 2018 134.85 135.76 134.31 134.71 2,227,782 +1.23(+0.92%)
Jul 23, 2018 133.92 134.17 133.19 133.48 1,345,073 -0.42(-0.31%)
Jul 20, 2018 134.86 133.94 133.90 2,870,951 -0.04(-0.03%)
Jul 19, 2018 134.55 135.04 133.80 133.94 1,648,259 -1.34(-0.99%)
Jul 18, 2018 135.33 136.01 135.10 135.28 843,922 -0.23(-0.17%)
Jul 17, 2018 134.80 135.77 134.23 135.50 936,987 +0.56(+0.42%)
Jul 16, 2018 136.15 136.73 134.88 134.94 778,126 -1.54(-1.13%)
Jul 13, 2018 136.68 137.27 136.31 136.48 661,027 -0.51(-0.37%)
Jul 12, 2018 137.01 137.37 136.14 136.99 843,870 +0.44(+0.32%)
Jul 11, 2018 137.42 137.59 135.77 136.55 802,367 -1.95(-1.41%)
Jul 10, 2018 136.94 138.51 136.76 138.50 827,991 +1.53(+1.12%)
Jul 09, 2018 136.77 137.47 136.67 136.97 857,547 +1.08(+0.80%)
Jul 06, 2018 134.86 136.66 134.25 135.88 843,020 +0.74(+0.55%)
Jul 05, 2018 135.49 136.04 134.67 135.15 1,303,238 +0.68(+0.51%)
Jul 03, 2018 134.46 134.46 134.46 0 -0.42(-0.32%)
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.