Skip to main content

Air Products & Chemicals (NY: APD )

242.50 +1.17 (+0.49%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 146.83 147.46 146.10 146.87 1,006,121 -0.33(-0.22%)
Sep 27, 2018 146.87 147.91 146.39 147.20 873,717 +0.63(+0.43%)
Sep 26, 2018 147.31 147.64 146.19 146.57 1,046,322 -0.91(-0.62%)
Sep 25, 2018 148.38 148.61 147.22 147.48 570,983 -0.88(-0.59%)
Sep 24, 2018 148.92 149.38 147.78 148.36 905,527 -0.66(-0.45%)
Sep 21, 2018 149.51 149.94 148.65 149.02 2,739,733 +0.17(+0.11%)
Sep 20, 2018 148.14 149.65 148.13 148.86 762,565 +1.09(+0.74%)
Sep 19, 2018 148.01 149.16 147.47 147.77 1,198,653 +0.42(+0.28%)
Sep 18, 2018 147.81 148.25 146.97 147.35 701,547 -0.05(-0.04%)
Sep 17, 2018 147.19 147.92 145.89 147.40 837,158 +0.12(+0.08%)
Sep 14, 2018 147.00 148.49 146.60 147.28 943,010 +0.86(+0.58%)
Sep 13, 2018 145.91 146.75 145.47 146.42 586,072 +1.21(+0.84%)
Sep 12, 2018 145.31 145.91 144.75 145.21 526,509 -0.35(-0.24%)
Sep 11, 2018 144.65 146.44 144.42 145.56 710,417 +0.51(+0.35%)
Sep 10, 2018 144.87 145.66 144.22 145.05 650,615 +1.06(+0.73%)
Sep 07, 2018 144.69 144.87 143.21 143.99 733,961 -1.06(-0.73%)
Sep 06, 2018 144.39 145.35 143.76 145.05 685,466 +0.59(+0.40%)
Sep 05, 2018 143.74 145.23 143.43 144.47 961,798 +0.92(+0.64%)
Sep 04, 2018 145.09 145.31 142.74 143.55 1,059,856 -1.70(-1.17%)
Aug 31, 2018 145.25 145.25 145.25 0 -0.38(-0.26%)
Aug 30, 2018 146.36 146.99 144.88 145.63 667,660 -1.36(-0.93%)
Aug 29, 2018 147.06 147.62 145.02 147.00 917,338 +1.12(+0.77%)
Aug 28, 2018 146.24 146.84 145.33 145.88 809,025 -0.24(-0.17%)
Aug 27, 2018 145.46 146.55 145.08 146.12 744,169 +1.15(+0.80%)
Aug 24, 2018 143.94 145.43 143.41 144.97 587,077 +1.35(+0.94%)
Aug 23, 2018 143.56 143.82 142.90 143.62 770,208 +0.05(+0.04%)
Aug 22, 2018 145.10 145.10 143.50 143.56 964,927 -1.52(-1.05%)
Aug 21, 2018 146.40 146.50 144.99 145.09 1,021,708 -0.78(-0.53%)
Aug 20, 2018 145.26 146.62 145.26 145.86 1,537,645 +0.33(+0.23%)
Aug 17, 2018 143.50 145.56 143.30 145.53 1,477,310 +1.65(+1.15%)
Aug 16, 2018 144.06 144.49 143.32 143.88 1,338,589 +0.44(+0.31%)
Aug 15, 2018 142.48 143.71 141.32 143.43 1,581,534 -0.10(-0.07%)
Aug 14, 2018 142.29 144.81 142.19 143.54 1,852,072 +1.65(+1.16%)
Aug 13, 2018 141.68 144.33 140.90 141.89 2,135,413 +3.99(+2.89%)
Aug 10, 2018 139.68 139.70 137.44 137.90 1,057,609 -2.28(-1.63%)
Aug 09, 2018 140.32 141.28 139.97 140.18 673,266 -0.15(-0.11%)
Aug 08, 2018 140.87 141.35 139.84 140.32 657,584 -0.24(-0.17%)
Aug 07, 2018 140.91 141.63 140.44 140.56 847,697 -0.03(-0.02%)
Aug 06, 2018 138.81 141.12 137.14 140.59 1,180,409 +0.87(+0.62%)
Aug 03, 2018 140.61 141.31 139.44 139.72 1,034,483 -0.03(-0.02%)
Aug 02, 2018 140.54 140.63 139.15 139.75 1,038,691 -1.79(-1.27%)
Aug 01, 2018 143.19 143.35 140.80 141.54 1,450,223 -1.86(-1.30%)
Jul 31, 2018 141.07 144.20 140.89 143.40 1,894,929 +2.57(+1.82%)
Jul 30, 2018 141.31 142.94 140.59 140.83 1,208,406 -0.01(-0.01%)
Jul 27, 2018 141.13 142.09 140.26 140.84 1,434,264 -0.27(-0.19%)
Jul 26, 2018 138.72 142.33 138.72 141.11 1,963,672 +3.71(+2.70%)
Jul 25, 2018 135.64 137.55 134.98 137.40 1,543,758 +1.75(+1.29%)
Jul 24, 2018 135.78 136.70 135.24 135.64 2,212,502 +1.24(+0.92%)
Jul 23, 2018 134.85 135.09 134.10 134.40 1,335,847 -0.42(-0.31%)
Jul 20, 2018 135.79 134.87 134.82 2,851,259 -0.04(-0.03%)
Jul 19, 2018 135.48 135.97 134.72 134.87 1,636,954 -1.34(-0.99%)
Jul 18, 2018 136.26 136.95 136.04 136.21 838,133 -0.23(-0.17%)
Jul 17, 2018 135.73 136.71 135.15 136.44 930,560 +0.57(+0.42%)
Jul 16, 2018 137.09 137.68 135.81 135.87 772,789 -1.55(-1.13%)
Jul 13, 2018 137.62 138.22 137.25 137.42 656,493 -0.52(-0.37%)
Jul 12, 2018 137.96 138.31 137.08 137.94 838,081 +0.45(+0.32%)
Jul 11, 2018 138.37 138.54 136.71 137.49 796,864 -1.97(-1.41%)
Jul 10, 2018 137.89 139.47 137.70 139.46 822,311 +1.55(+1.12%)
Jul 09, 2018 137.71 138.42 137.62 137.91 851,665 +1.09(+0.80%)
Jul 06, 2018 135.79 137.61 135.18 136.82 837,238 +0.74(+0.55%)
Jul 05, 2018 136.43 136.98 135.60 136.08 1,294,299 +0.69(+0.51%)
Jul 03, 2018 135.39 135.39 135.39 0 -0.43(-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.