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 (%)
Mar 31, 2008 58.27 59.85 58.22 59.54 1,943,742 +0.66(+1.12%)
Mar 28, 2008 60.37 60.37 58.83 58.88 1,618,564 -1.08(-1.80%)
Mar 27, 2008 60.52 60.92 59.57 59.96 1,855,038 -0.65(-1.08%)
Mar 26, 2008 60.97 61.55 60.40 60.62 1,937,235 -0.40(-0.66%)
Mar 25, 2008 61.05 61.79 60.55 61.02 1,711,752 +0.19(+0.31%)
Mar 24, 2008 58.45 61.88 58.45 60.83 3,514,449 +2.49(+4.27%)
Mar 21, 2008 58.24 58.69 57.00 58.34 3,865,343 +0.00(+0.00%)
Mar 20, 2008 58.24 58.69 57.00 58.34 3,865,343 +0.17(+0.30%)
Mar 19, 2008 60.76 61.98 58.16 58.16 2,414,455 -2.42(-4.00%)
Mar 18, 2008 58.67 60.73 58.65 60.58 2,490,763 +2.64(+4.56%)
Mar 17, 2008 56.21 58.81 56.21 57.94 2,463,625 +0.25(+0.44%)
Mar 14, 2008 58.88 59.28 56.31 57.69 2,730,651 -0.88(-1.50%)
Mar 13, 2008 57.17 58.87 56.76 58.57 1,992,579 +0.72(+1.24%)
Mar 12, 2008 57.92 59.02 57.67 57.85 2,066,372 +0.08(+0.15%)
Mar 11, 2008 55.87 57.77 55.72 57.77 3,881,459 +3.02(+5.52%)
Mar 10, 2008 56.68 56.72 54.69 54.75 3,145,082 -2.00(-3.52%)
Mar 07, 2008 58.68 58.68 56.54 56.75 3,162,111 -2.28(-3.87%)
Mar 06, 2008 59.57 60.03 58.95 59.03 2,205,683 -0.72(-1.20%)
Mar 05, 2008 58.56 60.40 58.56 59.75 2,134,487 +1.16(+1.98%)
Mar 04, 2008 59.64 59.64 57.96 58.59 2,651,855 -1.33(-2.21%)
Mar 03, 2008 59.15 59.97 58.95 59.92 2,106,429 +0.81(+1.37%)
Feb 29, 2008 60.17 60.45 58.79 59.11 1,838,865 -1.69(-2.78%)
Feb 28, 2008 61.44 61.76 60.27 60.80 2,624,234 -1.19(-1.92%)
Feb 27, 2008 61.62 62.30 61.30 61.99 1,429,689 +0.10(+0.17%)
Feb 26, 2008 61.99 62.39 61.03 61.88 1,865,183 -0.28(-0.46%)
Feb 25, 2008 60.77 62.19 60.29 62.17 1,978,509 +1.70(+2.80%)
Feb 22, 2008 60.05 60.49 59.13 60.47 1,340,252 +0.66(+1.10%)
Feb 21, 2008 61.42 61.48 59.70 59.81 1,617,785 -1.55(-2.52%)
Feb 20, 2008 59.70 61.48 59.44 61.36 2,813,791 +1.27(+2.12%)
Feb 19, 2008 59.94 60.71 59.67 60.08 1,964,175 +0.71(+1.19%)
Feb 18, 2008 59.16 59.44 58.25 59.38 0 +0.00(+0.00%)
Feb 15, 2008 59.16 59.44 58.25 59.38 1,669,445 +0.11(+0.19%)
Feb 14, 2008 59.64 60.16 59.11 59.27 1,873,076 -0.41(-0.69%)
Feb 13, 2008 59.74 60.53 59.08 59.68 1,583,313 +0.28(+0.47%)
Feb 12, 2008 58.99 60.13 58.82 59.41 2,265,097 +0.66(+1.12%)
Feb 11, 2008 57.58 58.89 57.51 58.75 1,383,153 +1.03(+1.78%)
Feb 08, 2008 57.39 58.25 57.00 57.72 1,553,706 -0.03(-0.06%)
Feb 07, 2008 57.72 58.38 57.18 57.75 3,042,329 -0.12(-0.20%)
Feb 06, 2008 58.29 59.03 57.72 57.87 2,510,704 -0.25(-0.43%)
Feb 05, 2008 58.15 58.97 57.76 58.12 2,747,134 -0.95(-1.61%)
Feb 04, 2008 59.54 59.74 58.97 59.07 1,235,140 -0.69(-1.16%)
Feb 01, 2008 58.61 59.90 58.45 59.76 2,059,506 +1.73(+2.98%)
Jan 31, 2008 57.14 58.69 56.40 58.03 3,536,077 +0.07(+0.12%)
Jan 30, 2008 58.65 59.99 57.75 57.96 3,296,831 -1.20(-2.03%)
Jan 29, 2008 59.44 60.04 58.60 59.17 2,968,972 +0.19(+0.33%)
Jan 28, 2008 58.06 59.06 57.87 58.97 2,276,908 +1.11(+1.91%)
Jan 25, 2008 58.12 58.87 57.55 57.87 3,888,358 +0.41(+0.71%)
Jan 24, 2008 56.11 58.03 56.11 57.46 5,390,653 +1.31(+2.33%)
Jan 23, 2008 54.49 56.44 52.25 56.15 5,133,992 +1.70(+3.13%)
Jan 22, 2008 53.80 55.22 52.42 54.45 4,847,055 -0.66(-1.20%)
Jan 21, 2008 55.05 57.28 53.72 55.11 0 +0.00(+0.00%)
Jan 18, 2008 55.05 57.28 53.72 55.11 4,014,212 +0.33(+0.60%)
Jan 17, 2008 57.59 58.23 54.74 54.78 3,737,118 -2.76(-4.79%)
Jan 16, 2008 58.49 58.78 57.09 57.53 3,919,780 -1.29(-2.19%)
Jan 15, 2008 59.60 60.73 58.78 58.82 2,420,716 -1.93(-3.17%)
Jan 14, 2008 59.99 60.82 58.57 60.75 1,959,093 +2.26(+3.86%)
Jan 11, 2008 58.91 59.96 58.19 58.49 3,502,419 -1.08(-1.81%)
Jan 10, 2008 58.81 60.76 58.76 59.57 4,532,943 -1.68(-2.75%)
Jan 09, 2008 61.53 61.72 59.55 61.26 4,539,020 +0.21(+0.34%)
Jan 08, 2008 63.14 63.17 60.86 61.05 3,098,211 -1.52(-2.43%)
Jan 07, 2008 62.91 62.95 61.07 62.57 2,825,643 +0.17(+0.27%)
Jan 04, 2008 62.66 63.59 61.88 62.40 3,027,247 -0.67(-1.07%)
Jan 03, 2008 62.84 63.24 62.32 63.07 2,032,078 +0.57(+0.91%)
Jan 02, 2008 63.92 63.94 61.99 62.51 2,515,275 -1.33(-2.08%)
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.