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 (%)
Apr 29, 2011 64.09 64.12 63.59 63.80 1,270,546 -0.11(-0.17%)
Apr 28, 2011 63.40 63.92 63.08 63.90 1,469,685 +0.57(+0.91%)
Apr 27, 2011 63.54 63.59 62.33 63.33 1,151,722 -0.19(-0.30%)
Apr 26, 2011 63.03 63.67 62.88 63.52 2,122,313 +0.72(+1.15%)
Apr 25, 2011 62.43 63.05 62.11 62.80 1,393,205 +0.07(+0.12%)
Apr 21, 2011 62.55 62.82 61.93 62.73 1,516,044 +0.13(+0.21%)
Apr 20, 2011 62.11 62.97 62.11 62.59 2,883,438 +1.11(+1.80%)
Apr 19, 2011 60.61 61.49 60.36 61.48 1,566,599 +1.04(+1.71%)
Apr 18, 2011 60.57 60.74 60.08 60.45 1,270,934 -0.87(-1.43%)
Apr 15, 2011 60.86 61.52 60.42 61.32 2,510,378 +0.83(+1.38%)
Apr 14, 2011 59.86 60.66 59.56 60.49 1,851,759 +0.33(+0.54%)
Apr 13, 2011 60.30 60.54 59.76 60.16 1,416,136 +0.20(+0.33%)
Apr 12, 2011 60.71 61.02 59.83 59.96 1,347,715 -0.94(-1.55%)
Apr 11, 2011 61.49 61.62 60.54 60.90 939,314 -0.55(-0.89%)
Apr 08, 2011 61.46 61.99 60.95 61.45 1,372,379 +0.41(+0.67%)
Apr 07, 2011 61.46 62.07 60.78 61.04 1,498,819 -0.73(-1.18%)
Apr 06, 2011 61.90 62.11 61.08 61.77 1,452,488 +0.18(+0.29%)
Apr 05, 2011 60.46 61.95 60.36 61.59 1,990,135 +0.99(+1.63%)
Apr 04, 2011 60.69 60.78 60.16 60.60 1,523,546 +0.17(+0.29%)
Apr 01, 2011 60.46 60.98 60.20 60.43 1,437,182 +0.20(+0.33%)
Mar 31, 2011 60.01 60.67 60.01 60.23 1,343,677 -0.01(-0.01%)
Mar 30, 2011 60.44 60.44 59.64 60.24 1,715,354 +0.33(+0.55%)
Mar 29, 2011 59.61 59.91 59.11 59.91 1,719,755 +0.26(+0.43%)
Mar 28, 2011 59.93 60.18 59.65 59.65 949,416 -0.03(-0.06%)
Mar 25, 2011 59.69 60.21 59.60 59.68 1,302,592 +0.07(+0.11%)
Mar 24, 2011 59.08 59.64 58.68 59.62 1,632,194 +0.86(+1.46%)
Mar 23, 2011 58.16 58.99 57.57 58.76 2,084,268 +0.45(+0.77%)
Mar 22, 2011 58.57 58.83 58.08 58.31 1,060,158 -0.34(-0.58%)
Mar 21, 2011 58.79 58.82 58.47 58.65 1,546,512 +0.25(+0.43%)
Mar 18, 2011 58.17 58.90 57.80 58.40 3,466,875 +1.16(+2.03%)
Mar 17, 2011 56.73 57.94 55.99 57.23 4,809,342 +1.41(+2.53%)
Mar 16, 2011 56.81 56.87 55.22 55.82 3,072,143 -1.07(-1.88%)
Mar 15, 2011 56.74 57.65 56.64 56.89 3,452,751 -0.76(-1.32%)
Mar 14, 2011 57.55 57.94 57.21 57.65 3,483,624 -0.09(-0.16%)
Mar 11, 2011 58.22 58.71 57.65 57.75 4,108,178 -0.58(-1.00%)
Mar 10, 2011 58.85 59.12 58.32 58.33 2,933,768 -1.12(-1.89%)
Mar 09, 2011 59.48 59.67 59.08 59.45 1,823,574 -0.19(-0.32%)
Mar 08, 2011 59.81 59.81 59.19 59.64 2,259,696 +0.21(+0.36%)
Mar 07, 2011 60.75 61.06 59.36 59.43 3,004,770 -1.10(-1.82%)
Mar 04, 2011 60.72 61.07 60.05 60.53 1,622,906 -0.45(-0.74%)
Mar 03, 2011 60.65 61.05 60.61 60.98 2,387,002 +0.98(+1.64%)
Mar 02, 2011 59.74 60.17 59.62 60.00 3,228,418 +0.34(+0.58%)
Mar 01, 2011 61.36 61.38 59.65 59.66 2,491,842 -1.39(-2.28%)
Feb 28, 2011 60.99 61.41 60.82 61.05 2,702,835 +0.38(+0.63%)
Feb 25, 2011 60.56 61.24 60.54 60.67 2,606,008 +0.37(+0.62%)
Feb 24, 2011 60.33 60.90 59.73 60.29 2,772,585 -0.02(-0.03%)
Feb 23, 2011 61.57 61.64 59.56 60.31 3,680,905 -0.62(-1.02%)
Feb 22, 2011 61.33 62.80 60.82 60.94 3,445,671 -2.08(-3.30%)
Feb 18, 2011 62.87 63.04 62.67 63.01 2,999,502 +0.68(+1.09%)
Feb 17, 2011 62.33 62.61 61.67 62.34 3,137,086 -0.44(-0.71%)
Feb 16, 2011 61.97 62.85 61.38 62.78 6,056,058 +2.91(+4.87%)
Feb 15, 2011 59.26 59.92 59.13 59.87 1,149,442 +0.13(+0.21%)
Feb 14, 2011 59.05 59.76 58.99 59.74 1,495,481 +0.64(+1.09%)
Feb 11, 2011 58.61 59.24 58.46 59.10 1,002,006 +0.38(+0.64%)
Feb 10, 2011 58.54 59.06 58.48 58.72 1,435,574 +0.00(+0.00%)
Feb 09, 2011 59.42 59.28 58.55 58.72 1,436,564 -0.70(-1.18%)
Feb 08, 2011 59.38 59.50 58.99 59.42 2,188,720 +0.20(+0.34%)
Feb 07, 2011 59.03 59.39 58.86 59.23 1,431,255 +0.42(+0.72%)
Feb 04, 2011 58.86 59.03 58.51 58.80 1,324,571 +0.01(+0.02%)
Feb 03, 2011 59.09 59.40 58.40 58.79 1,878,491 -0.30(-0.51%)
Feb 02, 2011 59.55 59.55 58.77 59.09 1,148,312 -0.38(-0.65%)
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.