Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 97.64 97.78 95.49 95.49 2,455,965 -2.16(-2.22%)
Sep 29, 2014 97.55 98.19 97.43 97.65 1,554,531 -0.68(-0.69%)
Sep 26, 2014 97.04 98.71 97.04 98.34 1,768,688 +1.28(+1.32%)
Sep 25, 2014 98.39 98.59 96.89 97.06 2,474,956 -1.94(-1.96%)
Sep 24, 2014 97.63 99.23 97.27 99.00 2,434,170 +1.66(+1.70%)
Sep 23, 2014 97.92 98.08 97.30 97.34 2,793,961 -0.58(-0.59%)
Sep 22, 2014 98.14 98.28 97.60 97.92 2,629,390 -0.22(-0.22%)
Sep 19, 2014 97.55 99.20 97.31 98.14 9,100,706 +1.07(+1.10%)
Sep 18, 2014 96.11 100.29 95.63 97.07 6,509,049 +1.55(+1.62%)
Sep 17, 2014 96.31 97.06 95.02 95.53 3,153,894 -0.41(-0.43%)
Sep 16, 2014 93.93 96.52 93.65 95.93 4,658,337 +1.85(+1.96%)
Sep 15, 2014 93.27 94.17 92.53 94.09 3,327,710 +0.53(+0.57%)
Sep 12, 2014 93.68 94.16 93.00 93.56 2,798,041 -0.15(-0.16%)
Sep 11, 2014 95.20 95.23 93.42 93.71 4,303,486 -2.32(-2.42%)
Sep 10, 2014 94.80 96.12 94.24 96.03 5,226,086 +1.09(+1.15%)
Sep 09, 2014 96.34 96.34 94.50 94.94 1,729,457 -1.37(-1.42%)
Sep 08, 2014 96.53 97.33 96.07 96.31 1,276,315 -0.40(-0.41%)
Sep 05, 2014 96.47 96.74 95.96 96.71 1,159,932 +0.08(+0.08%)
Sep 04, 2014 96.96 97.34 96.45 96.63 1,065,899 -0.33(-0.34%)
Sep 03, 2014 96.52 97.36 96.52 96.96 1,399,249 +0.43(+0.45%)
Sep 02, 2014 97.17 97.42 96.10 96.53 1,718,858 -0.67(-0.69%)
Aug 29, 2014 97.55 97.20 97.20 97.20 1,422,593 -0.09(-0.10%)
Aug 28, 2014 96.68 97.70 96.23 97.29 2,521,363 +0.25(+0.26%)
Aug 27, 2014 97.07 97.59 96.60 97.04 1,506,543 -0.29(-0.30%)
Aug 26, 2014 97.64 97.64 97.06 97.34 950,959 +0.16(+0.17%)
Aug 25, 2014 97.28 97.66 96.80 97.18 962,097 +0.31(+0.32%)
Aug 22, 2014 97.16 97.26 96.67 96.86 1,068,441 -0.28(-0.29%)
Aug 21, 2014 97.69 97.79 96.99 97.14 1,558,383 -0.50(-0.51%)
Aug 20, 2014 98.01 98.07 97.28 97.63 1,028,381 -0.42(-0.42%)
Aug 19, 2014 97.93 98.36 97.46 98.05 1,838,996 +0.18(+0.18%)
Aug 18, 2014 97.33 98.00 97.33 97.88 1,356,113 +0.99(+1.02%)
Aug 15, 2014 96.93 97.53 96.06 96.88 1,152,363 +0.17(+0.17%)
Aug 14, 2014 96.76 97.06 96.45 96.72 744,214 +0.08(+0.08%)
Aug 13, 2014 96.83 96.89 96.37 96.64 1,563,644 +0.33(+0.34%)
Aug 12, 2014 96.42 96.56 95.64 96.31 800,048 -0.03(-0.03%)
Aug 11, 2014 97.26 97.44 96.24 96.34 1,218,466 -0.47(-0.48%)
Aug 08, 2014 95.93 96.60 95.56 96.80 1,285,145 +1.10(+1.15%)
Aug 07, 2014 97.00 97.00 95.35 95.70 1,432,533 -0.85(-0.88%)
Aug 06, 2014 96.58 97.15 96.21 96.55 2,015,684 -0.25(-0.26%)
Aug 05, 2014 98.65 98.65 96.39 96.80 3,955,809 -1.94(-1.97%)
Aug 04, 2014 97.90 98.89 97.09 98.74 1,175,512 +1.61(+1.65%)
Aug 01, 2014 95.92 97.48 95.75 97.13 2,283,619 +0.85(+0.89%)
Jul 31, 2014 97.93 98.52 96.27 96.28 2,015,534 -2.47(-2.50%)
Jul 30, 2014 99.36 99.89 98.27 98.75 1,344,582 -0.38(-0.38%)
Jul 29, 2014 99.60 99.82 99.13 99.13 1,997,564 -0.34(-0.34%)
Jul 28, 2014 99.05 99.47 98.37 99.47 1,785,574 +0.33(+0.33%)
Jul 25, 2014 98.31 99.23 98.27 99.14 1,673,076 +0.52(+0.53%)
Jul 24, 2014 98.71 99.55 98.33 98.62 2,285,451 -0.68(-0.68%)
Jul 23, 2014 95.00 99.46 94.89 99.30 5,892,754 +4.20(+4.42%)
Jul 22, 2014 94.88 95.26 94.65 95.10 1,354,267 +0.20(+0.21%)
Jul 21, 2014 94.37 94.97 94.16 94.90 1,266,291 +0.06(+0.06%)
Jul 18, 2014 94.27 94.97 93.66 94.84 1,593,983 +0.90(+0.96%)
Jul 17, 2014 94.40 94.75 93.77 93.94 1,318,913 -0.77(-0.82%)
Jul 16, 2014 94.85 95.13 94.31 94.71 1,133,910 +0.15(+0.15%)
Jul 15, 2014 94.84 95.40 94.32 94.56 1,965,635 -0.01(-0.01%)
Jul 14, 2014 94.84 94.84 94.26 94.57 1,267,023 +0.14(+0.15%)
Jul 11, 2014 93.76 94.45 93.64 94.43 865,586 +0.53(+0.57%)
Jul 10, 2014 93.40 94.20 93.16 93.90 968,624 -0.43(-0.46%)
Jul 09, 2014 94.40 94.48 93.75 94.33 1,146,904 +0.51(+0.54%)
Jul 08, 2014 93.51 94.29 93.35 93.82 1,153,975 -0.24(-0.26%)
Jul 07, 2014 93.95 94.27 93.64 94.06 969,453 -0.37(-0.39%)
Jul 03, 2014 94.42 94.43 94.43 94.43 769,543 +0.58(+0.61%)
Jul 02, 2014 94.61 94.61 93.72 93.86 1,137,368 -0.46(-0.49%)
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.