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 (%)
Apr 30, 2019 180.77 182.29 180.18 182.04 1,611,625 +1.96(+1.09%)
Apr 29, 2019 179.57 180.61 179.06 180.08 1,050,034 +0.88(+0.49%)
Apr 26, 2019 177.21 179.94 176.33 179.19 1,193,644 +2.63(+1.49%)
Apr 25, 2019 176.40 176.95 174.24 176.57 1,264,830 +0.16(+0.09%)
Apr 24, 2019 174.66 178.66 173.52 176.41 1,968,419 +2.43(+1.40%)
Apr 23, 2019 173.90 174.45 173.09 173.97 1,121,495 +0.04(+0.03%)
Apr 22, 2019 174.65 174.97 173.68 173.93 848,896 -1.31(-0.75%)
Apr 18, 2019 175.21 175.44 174.35 175.24 1,495,475 +0.31(+0.18%)
Apr 17, 2019 175.28 175.74 174.37 174.93 1,111,783 +0.58(+0.33%)
Apr 16, 2019 172.08 174.56 171.53 174.35 1,307,672 +2.80(+1.63%)
Apr 15, 2019 170.99 171.72 170.09 171.55 1,367,171 -0.20(-0.12%)
Apr 12, 2019 172.00 172.82 171.38 171.75 1,525,093 +0.54(+0.31%)
Apr 11, 2019 170.28 171.57 169.38 171.22 865,648 +0.45(+0.26%)
Apr 10, 2019 170.62 170.90 169.97 170.76 671,795 +0.67(+0.40%)
Apr 09, 2019 169.78 170.66 169.04 170.09 678,394 -0.66(-0.39%)
Apr 08, 2019 171.22 171.88 170.01 170.75 954,178 -0.14(-0.08%)
Apr 05, 2019 170.06 171.26 169.51 170.90 869,431 +1.26(+0.74%)
Apr 04, 2019 170.01 170.61 168.45 169.64 963,388 +0.04(+0.03%)
Apr 03, 2019 169.72 170.68 168.37 169.60 1,221,808 +1.10(+0.65%)
Apr 02, 2019 169.22 169.58 167.32 168.50 1,355,018 -0.89(-0.53%)
Apr 01, 2019 169.98 170.66 168.42 169.39 1,282,778 +0.47(+0.28%)
Mar 29, 2019 167.26 169.10 167.14 168.92 1,753,444 +1.72(+1.03%)
Mar 28, 2019 165.92 167.23 165.12 167.20 1,212,874 +2.22(+1.34%)
Mar 27, 2019 164.76 165.44 163.73 164.98 1,328,979 +0.43(+0.26%)
Mar 26, 2019 164.44 164.60 163.52 164.55 1,078,893 +1.09(+0.67%)
Mar 25, 2019 163.84 164.41 163.29 163.46 1,340,446 -0.33(-0.20%)
Mar 22, 2019 163.56 164.92 163.51 163.80 1,789,683 -0.78(-0.48%)
Mar 21, 2019 161.96 164.83 161.96 164.58 786,869 +2.23(+1.38%)
Mar 20, 2019 162.63 163.07 161.49 162.34 1,074,663 -0.22(-0.14%)
Mar 19, 2019 163.92 164.19 161.79 162.56 967,648 -0.41(-0.25%)
Mar 18, 2019 162.67 163.28 161.61 162.98 991,132 +0.46(+0.28%)
Mar 15, 2019 162.82 164.23 161.98 162.52 1,772,168 -0.32(-0.19%)
Mar 14, 2019 162.21 163.22 161.47 162.84 1,151,348 +0.10(+0.06%)
Mar 13, 2019 162.28 163.76 162.28 162.74 959,345 +0.92(+0.57%)
Mar 12, 2019 162.14 163.05 161.71 161.82 932,772 +0.09(+0.05%)
Mar 11, 2019 160.20 161.84 159.35 161.73 1,005,670 +2.28(+1.43%)
Mar 08, 2019 157.54 159.61 156.89 159.45 1,050,835 +1.50(+0.95%)
Mar 07, 2019 158.65 158.86 156.77 157.95 1,205,425 -0.57(-0.36%)
Mar 06, 2019 158.85 159.14 157.63 158.52 912,588 +0.96(+0.61%)
Mar 05, 2019 158.14 159.14 157.54 157.56 906,221 -1.31(-0.82%)
Mar 04, 2019 159.25 159.25 156.50 158.87 1,158,779 +0.53(+0.33%)
Mar 01, 2019 160.42 161.34 157.54 158.34 1,550,035 -0.95(-0.60%)
Feb 28, 2019 159.40 159.88 158.41 159.29 1,462,613 -0.37(-0.23%)
Feb 27, 2019 159.29 160.08 158.63 159.66 766,332 +0.13(+0.08%)
Feb 26, 2019 159.24 160.15 158.82 159.53 927,370 +0.25(+0.15%)
Feb 25, 2019 158.69 160.24 158.18 159.29 1,298,302 +0.92(+0.58%)
Feb 22, 2019 158.10 158.89 157.59 158.36 1,593,938 +1.28(+0.81%)
Feb 21, 2019 156.09 157.22 156.09 157.09 1,413,072 +0.91(+0.58%)
Feb 20, 2019 154.12 157.01 153.53 156.18 2,034,915 +2.22(+1.44%)
Feb 19, 2019 152.35 154.69 152.10 153.96 1,222,255 +0.91(+0.59%)
Feb 15, 2019 152.51 153.28 152.09 153.05 1,508,975 +2.16(+1.43%)
Feb 14, 2019 150.27 151.33 149.37 150.89 1,000,321 -0.31(-0.20%)
Feb 13, 2019 151.22 152.45 150.73 151.20 1,245,655 +0.57(+0.38%)
Feb 12, 2019 148.81 150.76 148.25 150.63 1,663,234 +3.32(+2.26%)
Feb 11, 2019 146.16 147.43 145.82 147.30 1,367,560 +1.44(+0.99%)
Feb 08, 2019 145.21 145.86 143.78 145.86 972,923 -0.28(-0.19%)
Feb 07, 2019 149.11 149.32 145.06 146.14 1,316,421 -3.24(-2.17%)
Feb 06, 2019 147.72 149.40 146.83 149.39 1,743,338 +1.75(+1.19%)
Feb 05, 2019 147.29 147.85 146.55 147.64 1,296,225 +0.91(+0.62%)
Feb 04, 2019 145.73 146.73 145.04 146.72 855,520 +0.87(+0.60%)
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.