Air Products & Chemicals (NY: APD )

288.62 USD +1.19 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 78.38 78.62 77.11 77.53 1,317,329 -0.39(-0.50%)
Oct 26, 2012 77.40 77.92 77.92 77.92 939,300 +0.19(+0.24%)
Oct 25, 2012 77.95 78.18 77.01 77.73 837,585 +0.64(+0.83%)
Oct 24, 2012 77.65 77.96 76.78 77.09 1,867,293 -0.19(-0.25%)
Oct 23, 2012 77.63 78.30 77.05 77.28 2,745,645 -2.71(-3.39%)
Oct 19, 2012 82.95 83.25 79.72 79.99 5,088,456 -5.36(-6.28%)
Oct 18, 2012 84.85 85.95 84.42 85.35 1,478,668 +0.40(+0.47%)
Oct 17, 2012 84.41 85.33 84.41 84.95 952,674 +0.34(+0.40%)
Oct 16, 2012 82.99 84.65 82.59 84.61 731,703 +2.32(+2.82%)
Oct 15, 2012 82.45 82.56 82.00 82.29 718,210 +0.29(+0.35%)
Oct 12, 2012 82.00 82.84 81.60 82.00 642,599 +0.03(+0.04%)
Oct 11, 2012 82.50 82.73 81.96 81.97 389,712 -0.05(-0.06%)
Oct 10, 2012 82.97 82.97 81.81 82.02 870,396 -0.94(-1.13%)
Oct 09, 2012 83.98 84.11 82.95 82.96 624,810 -0.92(-1.10%)
Oct 08, 2012 83.50 84.04 83.22 83.88 428,561 -0.02(-0.02%)
Oct 05, 2012 84.01 84.59 83.55 83.90 697,604 +0.51(+0.61%)
Oct 04, 2012 83.22 83.60 82.74 83.39 624,675 +0.66(+0.80%)
Oct 03, 2012 82.63 82.89 82.20 82.73 541,518 +0.06(+0.07%)
Oct 02, 2012 82.95 83.45 82.25 82.67 611,954 -0.18(-0.22%)
Oct 01, 2012 82.53 83.75 82.25 82.85 886,068 +0.15(+0.18%)
Sep 28, 2012 82.40 82.79 81.99 82.70 787,560 +0.05(+0.06%)
Sep 27, 2012 82.96 83.14 82.37 82.65 804,342 -0.53(-0.64%)
Sep 26, 2012 83.03 83.29 82.32 83.18 1,194,558 -0.17(-0.20%)
Sep 25, 2012 84.14 84.57 83.31 83.35 688,043 -0.59(-0.70%)
Sep 24, 2012 84.19 84.30 83.52 83.94 656,700 -0.57(-0.67%)
Sep 21, 2012 85.30 85.35 84.44 84.51 1,336,656 -0.54(-0.63%)
Sep 20, 2012 84.78 85.12 84.38 85.05 727,397 -0.19(-0.22%)
Sep 19, 2012 85.45 85.50 84.82 85.24 643,597 -0.09(-0.11%)
Sep 18, 2012 85.53 85.68 84.84 85.33 547,849 -0.29(-0.34%)
Sep 17, 2012 85.45 85.83 85.26 85.62 802,375 +0.13(+0.15%)
Sep 14, 2012 84.24 85.68 83.82 85.49 1,069,681 +1.20(+1.42%)
Sep 13, 2012 83.31 84.84 82.87 84.29 987,450 +0.90(+1.08%)
Sep 12, 2012 84.00 84.18 83.04 83.39 974,365 -0.60(-0.71%)
Sep 11, 2012 83.45 84.34 83.33 83.99 831,222 +0.76(+0.91%)
Sep 10, 2012 83.55 83.95 83.20 83.23 720,018 -0.38(-0.45%)
Sep 07, 2012 83.71 84.16 83.12 83.61 942,354 +0.09(+0.11%)
Sep 06, 2012 82.52 83.87 82.52 83.52 924,243 +1.41(+1.72%)
Sep 05, 2012 81.40 82.30 81.40 82.11 890,131 +0.62(+0.76%)
Sep 04, 2012 82.46 82.81 81.16 81.49 1,064,736 -1.09(-1.32%)
Aug 31, 2012 82.30 82.76 81.84 82.58 685,625 +0.82(+1.00%)
Aug 30, 2012 81.91 82.13 81.39 81.76 709,662 -0.27(-0.33%)
Aug 29, 2012 82.40 82.69 81.79 82.03 1,217,129 -0.51(-0.62%)
Aug 27, 2012 83.54 83.71 82.44 82.54 579,924 -0.79(-0.95%)
Aug 24, 2012 83.40 83.50 82.91 83.33 618,679 -0.18(-0.22%)
Aug 23, 2012 84.89 84.89 83.38 83.51 592,406 -1.49(-1.75%)
Aug 22, 2012 84.06 85.00 83.40 85.00 1,032,800 +0.56(+0.66%)
Aug 21, 2012 84.76 85.00 84.13 84.44 775,543 -0.13(-0.15%)
Aug 20, 2012 84.25 84.63 84.10 84.57 717,819 +0.15(+0.18%)
Aug 17, 2012 84.94 85.17 84.20 84.42 959,895 -0.25(-0.30%)
Aug 16, 2012 83.88 84.83 83.63 84.67 731,693 +1.10(+1.32%)
Aug 15, 2012 83.35 83.89 83.10 83.57 630,049 +0.07(+0.08%)
Aug 14, 2012 84.04 84.29 83.20 83.50 922,571 -0.13(-0.16%)
Aug 13, 2012 83.58 83.75 83.03 83.63 386,223 -0.10(-0.12%)
Aug 10, 2012 83.85 83.97 82.91 83.73 905,357 -0.31(-0.37%)
Aug 09, 2012 83.70 84.46 83.29 84.04 925,878 +0.11(+0.13%)
Aug 08, 2012 82.85 84.39 82.74 83.93 710,457 +0.70(+0.84%)
Aug 07, 2012 83.01 83.34 82.56 83.23 648,775 +0.51(+0.62%)
Aug 06, 2012 82.70 83.07 82.31 82.72 533,256 +0.48(+0.58%)
Aug 03, 2012 81.83 82.58 81.10 82.24 776,463 +1.84(+2.29%)
Aug 02, 2012 80.50 80.88 79.39 80.40 947,337 -0.84(-1.03%)
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.