Skip to main content

Air Products & Chemicals (NY: APD )

287.72 +0.42 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.04 36.21 35.87 35.88 2,504,987 -0.09(-0.24%)
Oct 28, 2005 35.47 35.98 35.28 35.96 1,810,770 +0.75(+2.12%)
Oct 27, 2005 35.57 35.75 35.12 35.22 1,544,635 -0.36(-1.02%)
Oct 26, 2005 35.10 36.04 34.95 35.58 3,756,364 +0.86(+2.47%)
Oct 25, 2005 34.72 35.02 34.33 34.72 2,214,281 -0.22(-0.63%)
Oct 24, 2005 34.22 34.94 34.22 34.94 1,484,484 +0.93(+2.73%)
Oct 21, 2005 34.10 34.23 33.73 34.01 1,778,381 +0.17(+0.50%)
Oct 20, 2005 33.75 34.41 33.61 33.84 2,384,684 +0.10(+0.30%)
Oct 19, 2005 33.42 33.79 33.22 33.74 1,344,715 +0.32(+0.96%)
Oct 18, 2005 33.84 33.94 33.42 33.42 1,464,540 -0.41(-1.22%)
Oct 17, 2005 33.91 33.95 33.73 33.84 1,333,387 -0.10(-0.30%)
Oct 14, 2005 34.47 34.51 33.85 33.94 1,572,238 -0.31(-0.90%)
Oct 13, 2005 33.87 34.25 33.85 34.25 1,888,951 +0.28(+0.83%)
Oct 12, 2005 33.84 34.08 33.69 33.96 1,619,785 +0.06(+0.17%)
Oct 11, 2005 33.99 34.20 33.84 33.91 1,065,975 -0.09(-0.28%)
Oct 10, 2005 34.41 34.47 33.96 34.00 893,498 -0.40(-1.17%)
Oct 07, 2005 34.11 34.58 34.06 34.40 1,743,439 +0.42(+1.24%)
Oct 06, 2005 34.16 34.63 33.84 33.98 2,497,169 -0.23(-0.68%)
Oct 05, 2005 34.99 35.00 34.21 34.21 2,053,291 -1.00(-2.83%)
Oct 04, 2005 35.39 35.66 34.85 35.21 2,309,215 +0.29(+0.83%)
Oct 03, 2005 34.52 35.00 34.35 34.92 2,014,679 +0.36(+1.05%)
Sep 30, 2005 34.16 34.71 34.00 34.56 1,618,189 +0.41(+1.19%)
Sep 29, 2005 33.97 34.18 33.41 34.15 2,832,550 -0.11(-0.33%)
Sep 28, 2005 34.26 34.76 34.06 34.26 1,715,517 -0.29(-0.85%)
Sep 27, 2005 34.55 34.81 34.41 34.56 1,935,222 +0.09(+0.25%)
Sep 26, 2005 35.10 35.29 34.47 34.47 2,087,755 -0.52(-1.49%)
Sep 23, 2005 34.99 35.35 34.41 34.99 2,077,703 +0.47(+1.36%)
Sep 22, 2005 34.47 34.78 34.00 34.52 2,156,522 +0.05(+0.15%)
Sep 21, 2005 35.00 35.00 34.08 34.47 2,793,778 -0.53(-1.52%)
Sep 20, 2005 35.41 35.88 34.90 35.00 2,867,173 -0.09(-0.27%)
Sep 19, 2005 35.10 35.41 35.00 35.10 1,653,610 -0.22(-0.62%)
Sep 16, 2005 35.27 35.52 35.22 35.32 2,230,236 +0.22(+0.62%)
Sep 15, 2005 35.29 35.37 34.98 35.10 1,278,500 -0.19(-0.53%)
Sep 14, 2005 35.19 35.40 35.04 35.29 3,218,031 +0.31(+0.90%)
Sep 13, 2005 35.09 35.52 34.94 34.97 2,374,153 -0.11(-0.32%)
Sep 12, 2005 34.65 35.10 34.60 35.09 1,920,064 +0.31(+0.90%)
Sep 09, 2005 34.60 34.79 34.38 34.77 1,267,970 +0.35(+1.02%)
Sep 08, 2005 34.49 34.68 34.31 34.42 1,221,859 -0.32(-0.92%)
Sep 07, 2005 34.97 35.22 34.50 34.74 2,363,942 -0.39(-1.12%)
Sep 06, 2005 34.87 35.22 34.78 35.14 2,136,738 +0.32(+0.92%)
Sep 02, 2005 34.41 34.82 33.97 34.82 2,462,067 +0.48(+1.39%)
Sep 01, 2005 34.73 34.78 34.30 34.34 3,193,140 -0.38(-1.10%)
Aug 31, 2005 35.17 35.23 34.41 34.72 4,242,044 -0.45(-1.27%)
Aug 30, 2005 35.42 35.52 34.88 35.17 1,456,721 -0.51(-1.42%)
Aug 29, 2005 35.70 35.81 35.12 35.67 1,486,079 -0.02(-0.05%)
Aug 26, 2005 35.85 35.93 35.42 35.69 1,493,100 -0.32(-0.89%)
Aug 25, 2005 36.28 36.28 35.79 36.01 1,548,146 -0.26(-0.71%)
Aug 24, 2005 36.46 36.66 36.14 36.27 1,911,927 -0.24(-0.65%)
Aug 23, 2005 37.22 37.22 36.36 36.51 1,979,099 -0.79(-2.12%)
Aug 22, 2005 37.39 37.62 37.08 37.30 744,156 -0.06(-0.17%)
Aug 19, 2005 37.42 37.51 37.13 37.36 834,463 +0.05(+0.13%)
Aug 18, 2005 37.35 37.46 37.13 37.31 783,087 -0.17(-0.45%)
Aug 17, 2005 37.17 37.62 36.98 37.48 1,152,134 -0.05(-0.13%)
Aug 16, 2005 37.99 38.17 37.50 37.53 1,205,904 -0.60(-1.56%)
Aug 15, 2005 38.01 38.22 37.69 38.13 842,760 +0.04(+0.12%)
Aug 12, 2005 38.20 38.29 37.88 38.08 928,600 -0.28(-0.72%)
Aug 11, 2005 38.04 38.36 37.92 38.36 1,106,502 +0.37(+0.97%)
Aug 10, 2005 38.26 38.61 37.86 37.99 1,285,361 -0.23(-0.61%)
Aug 09, 2005 38.36 38.36 37.94 38.22 931,631 +0.39(+1.04%)
Aug 08, 2005 37.87 38.02 37.72 37.82 812,126 +0.03(+0.08%)
Aug 05, 2005 37.97 38.08 37.66 37.79 948,065 -0.18(-0.46%)
Aug 04, 2005 38.38 38.38 37.92 37.97 1,174,472 -0.41(-1.06%)
Aug 03, 2005 37.69 38.55 37.57 38.38 2,179,817 +0.61(+1.63%)
Aug 02, 2005 37.59 37.93 37.54 37.76 1,475,070 +0.39(+1.04%)
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.