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 (%)
Feb 27, 2004 30.25 30.95 30.08 30.23 3,079,379 -0.48(-1.55%)
Feb 26, 2004 30.96 30.96 30.56 30.71 1,797,208 -0.25(-0.81%)
Feb 25, 2004 31.12 31.20 30.75 30.96 1,568,409 -0.03(-0.10%)
Feb 24, 2004 30.96 31.24 30.71 30.99 1,890,068 +0.06(+0.20%)
Feb 23, 2004 31.04 31.19 30.78 30.93 1,257,439 -0.18(-0.56%)
Feb 20, 2004 31.53 31.64 30.86 31.11 1,077,304 -0.23(-0.74%)
Feb 19, 2004 31.33 31.82 31.33 31.34 1,374,232 +0.07(+0.22%)
Feb 18, 2004 31.96 31.96 31.17 31.27 1,428,640 -0.52(-1.64%)
Feb 17, 2004 31.81 31.93 31.53 31.79 840,846 +0.26(+0.81%)
Feb 13, 2004 31.97 32.18 31.53 31.53 1,019,067 -0.44(-1.37%)
Feb 12, 2004 32.29 32.29 31.87 31.97 1,545,752 -0.35(-1.09%)
Feb 11, 2004 31.78 32.34 31.39 32.32 2,121,261 +0.65(+2.06%)
Feb 10, 2004 31.46 31.78 31.25 31.67 1,125,808 +0.33(+1.06%)
Feb 09, 2004 31.21 31.57 31.09 31.34 1,167,292 +0.15(+0.48%)
Feb 06, 2004 30.84 31.19 30.62 31.19 994,655 +0.40(+1.30%)
Feb 05, 2004 30.54 30.84 30.40 30.79 1,682,649 +0.31(+1.03%)
Feb 04, 2004 30.56 30.82 30.33 30.47 1,378,381 -0.28(-0.90%)
Feb 03, 2004 31.19 31.23 30.65 30.75 1,359,075 -0.44(-1.41%)
Feb 02, 2004 31.28 31.48 31.06 31.19 1,512,725 -0.09(-0.30%)
Jan 30, 2004 31.17 31.32 31.00 31.28 1,491,823 +0.11(+0.34%)
Jan 29, 2004 31.62 31.76 30.81 31.17 2,119,825 +0.10(+0.32%)
Jan 28, 2004 31.29 31.84 30.99 31.07 2,414,361 +0.00(+0.00%)
Jan 27, 2004 31.37 31.62 30.77 31.07 1,976,068 -0.20(-0.64%)
Jan 26, 2004 30.59 31.43 30.49 31.27 3,250,420 +1.07(+3.55%)
Jan 23, 2004 30.24 30.89 30.17 30.20 4,936,101 -1.04(-3.33%)
Jan 22, 2004 32.18 32.19 30.08 31.24 7,589,632 -1.53(-4.67%)
Jan 21, 2004 33.53 33.54 32.65 32.77 2,771,920 -1.31(-3.84%)
Jan 20, 2004 34.28 34.59 34.05 34.08 1,637,814 -0.39(-1.13%)
Jan 16, 2004 34.41 34.72 34.37 34.47 2,135,621 +0.08(+0.24%)
Jan 15, 2004 34.29 34.57 33.97 34.39 1,974,312 +0.10(+0.29%)
Jan 14, 2004 33.75 34.34 33.38 34.29 1,850,499 +0.47(+1.39%)
Jan 13, 2004 32.96 33.84 32.96 33.82 2,693,419 +0.90(+2.74%)
Jan 12, 2004 32.58 32.99 32.52 32.92 691,344 +0.34(+1.04%)
Jan 09, 2004 33.19 33.29 32.53 32.58 1,600,958 -0.91(-2.71%)
Jan 08, 2004 33.14 33.49 33.03 33.49 799,362 +0.41(+1.25%)
Jan 07, 2004 33.16 33.20 32.43 33.07 1,196,650 -0.24(-0.71%)
Jan 06, 2004 33.22 33.33 32.90 33.31 1,374,073 -0.09(-0.28%)
Jan 05, 2004 33.14 33.44 32.79 33.41 1,190,906 +0.39(+1.20%)
Jan 02, 2004 33.10 33.21 32.69 33.01 1,079,059 -0.10(-0.30%)
Dec 31, 2003 33.00 33.16 32.72 33.11 972,956 +0.13(+0.38%)
Dec 30, 2003 33.16 33.16 32.72 32.99 883,606 -0.28(-0.83%)
Dec 29, 2003 32.90 33.26 32.82 33.26 923,016 +0.48(+1.45%)
Dec 26, 2003 32.69 32.91 32.63 32.79 357,239 +0.29(+0.89%)
Dec 24, 2003 32.65 32.68 32.43 32.50 470,682 -0.15(-0.46%)
Dec 23, 2003 32.84 32.95 32.57 32.65 1,271,640 -0.18(-0.55%)
Dec 22, 2003 32.70 33.03 32.60 32.83 1,153,251 +0.00(+0.00%)
Dec 19, 2003 32.88 32.93 32.54 32.83 1,728,281 -0.05(-0.15%)
Dec 18, 2003 32.35 32.88 32.33 32.88 1,060,231 +0.45(+1.37%)
Dec 17, 2003 32.43 32.54 32.19 32.43 1,516,714 -0.19(-0.60%)
Dec 16, 2003 32.59 32.69 32.40 32.63 1,293,339 +0.13(+0.39%)
Dec 15, 2003 32.62 33.12 32.44 32.50 1,658,876 +0.00(+0.00%)
Dec 12, 2003 32.22 32.53 32.13 32.50 1,446,031 +0.28(+0.88%)
Dec 11, 2003 31.88 32.22 31.81 32.22 1,264,460 +0.34(+1.06%)
Dec 10, 2003 31.83 31.88 31.68 31.88 1,953,730 +0.02(+0.06%)
Dec 09, 2003 31.82 31.96 31.66 31.86 1,401,037 +0.19(+0.61%)
Dec 08, 2003 31.37 31.63 31.34 31.67 2,074,033 +0.27(+0.86%)
Dec 05, 2003 31.43 31.46 31.31 31.40 1,475,389 -0.23(-0.73%)
Dec 04, 2003 31.24 31.68 31.21 31.63 2,993,858 +0.86(+2.79%)
Dec 03, 2003 30.51 31.11 30.51 30.77 1,472,517 +0.15(+0.49%)
Dec 02, 2003 30.42 30.77 30.32 30.62 1,946,869 -0.04(-0.14%)
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.