Air Products & Chemicals (NY: APD )

275.85 USD -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 160.78 160.78 159.19 159.43 866,114 -0.52(-0.33%)
Oct 30, 2017 160.96 161.12 159.44 159.95 852,050 -0.93(-0.58%)
Oct 27, 2017 161.30 162.86 160.72 160.88 1,047,554 -0.51(-0.32%)
Oct 26, 2017 159.85 161.96 158.62 161.39 2,326,473 +6.80(+4.40%)
Oct 25, 2017 153.88 154.82 153.18 154.59 1,694,813 +0.74(+0.48%)
Oct 24, 2017 153.47 154.27 153.47 153.85 802,047 +0.25(+0.16%)
Oct 23, 2017 154.15 154.41 153.24 153.60 883,970 -0.62(-0.40%)
Oct 20, 2017 153.65 154.74 153.60 154.22 812,186 +1.36(+0.89%)
Oct 19, 2017 152.82 153.23 152.02 152.86 929,230 -0.34(-0.22%)
Oct 18, 2017 153.59 153.82 152.05 153.20 1,114,568 -0.27(-0.18%)
Oct 17, 2017 153.68 153.95 152.80 153.47 585,651 +0.25(+0.16%)
Oct 16, 2017 153.89 154.26 152.25 153.22 926,590 -0.24(-0.16%)
Oct 13, 2017 153.50 154.41 153.41 153.46 1,388,360 +0.12(+0.08%)
Oct 12, 2017 152.57 153.40 152.49 153.34 588,591 +0.41(+0.27%)
Oct 11, 2017 153.17 153.17 151.93 152.93 696,381 -0.26(-0.17%)
Oct 10, 2017 152.81 153.28 152.16 153.19 1,068,104 +0.45(+0.29%)
Oct 09, 2017 153.36 153.36 152.56 152.74 690,813 -0.56(-0.37%)
Oct 06, 2017 152.36 153.33 152.02 153.30 1,315,019 -0.01(-0.01%)
Oct 05, 2017 153.23 153.34 152.43 153.31 807,020 +0.41(+0.27%)
Oct 04, 2017 153.05 153.57 152.73 152.90 774,770 -0.29(-0.19%)
Oct 03, 2017 152.54 153.49 151.72 153.19 791,422 +0.99(+0.65%)
Oct 02, 2017 151.04 152.76 150.56 152.20 1,080,966 +0.98(+0.65%)
Sep 29, 2017 151.50 151.60 150.46 151.22 971,221 -0.12(-0.08%)
Sep 28, 2017 151.45 152.26 151.18 151.34 1,089,183 +0.02(+0.01%)
Sep 27, 2017 150.10 151.32 942,087 +0.34(+0.23%)
Sep 26, 2017 151.77 151.98 150.90 150.98 698,144 -0.55(-0.36%)
Sep 25, 2017 150.30 151.58 149.94 151.53 1,273,518 +1.27(+0.85%)
Sep 22, 2017 151.00 151.22 150.16 150.26 2,424,617 -0.79(-0.52%)
Sep 21, 2017 150.74 151.47 150.25 151.05 1,586,981 +0.07(+0.05%)
Sep 20, 2017 150.83 151.14 150.06 150.98 2,491,400 +0.48(+0.32%)
Sep 19, 2017 150.91 151.30 150.08 150.50 2,621,870 -0.45(-0.30%)
Sep 18, 2017 150.15 150.95 149.68 150.95 2,531,024 +0.82(+0.55%)
Sep 15, 2017 150.02 150.36 149.48 150.13 1,750,625 +0.06(+0.04%)
Sep 14, 2017 149.61 150.45 148.77 150.07 1,558,813 +0.87(+0.58%)
Sep 13, 2017 149.01 149.56 148.52 149.20 1,540,414 -0.08(-0.05%)
Sep 12, 2017 149.85 151.42 149.08 149.28 2,061,340 +0.10(+0.07%)
Sep 11, 2017 146.01 149.38 145.37 149.18 3,024,657 +4.21(+2.90%)
Sep 08, 2017 144.33 145.37 144.03 144.97 1,715,350 +0.60(+0.42%)
Sep 07, 2017 144.50 144.58 143.79 144.37 2,214,310 -0.13(-0.09%)
Sep 06, 2017 144.37 144.90 143.86 144.50 2,832,411 +0.03(+0.02%)
Sep 05, 2017 145.15 145.81 143.87 144.47 1,749,017 -1.18(-0.81%)
Sep 01, 2017 145.66 146.11 145.04 145.65 992,842 +0.28(+0.19%)
Aug 31, 2017 146.00 146.00 145.24 145.37 1,192,697 -0.14(-0.10%)
Aug 30, 2017 145.35 145.84 145.12 145.51 879,193 +0.14(+0.10%)
Aug 29, 2017 144.79 145.48 144.64 145.37 458,583 -0.41(-0.28%)
Aug 28, 2017 146.68 146.70 145.35 145.78 540,607 -0.23(-0.16%)
Aug 25, 2017 145.05 146.47 145.05 146.01 953,222 +0.78(+0.54%)
Aug 24, 2017 145.47 145.81 144.91 145.23 953,793 +0.07(+0.05%)
Aug 23, 2017 145.36 145.76 144.95 145.16 2,214,394 -0.79(-0.54%)
Aug 22, 2017 145.84 146.80 145.40 145.95 1,232,427 +0.80(+0.55%)
Aug 21, 2017 145.74 145.75 144.92 145.15 1,584,693 -0.61(-0.42%)
Aug 18, 2017 145.43 146.35 144.80 145.76 1,402,444 +0.22(+0.15%)
Aug 17, 2017 147.88 148.10 145.53 145.54 1,207,597 -2.54(-1.72%)
Aug 16, 2017 147.00 148.16 146.91 148.08 1,232,347 +1.27(+0.87%)
Aug 15, 2017 146.50 146.91 145.80 146.81 1,319,153 +0.17(+0.12%)
Aug 14, 2017 145.48 147.43 145.37 146.64 1,337,846 +2.04(+1.41%)
Aug 11, 2017 143.81 145.79 143.81 144.60 1,068,556 -0.42(-0.29%)
Aug 10, 2017 145.52 146.00 144.89 145.02 1,054,209 -1.23(-0.84%)
Aug 09, 2017 145.84 146.36 145.57 146.25 1,163,569 +0.40(+0.27%)
Aug 08, 2017 147.21 147.29 145.63 145.85 866,114 -1.45(-0.98%)
Aug 07, 2017 147.94 147.94 146.93 147.30 866,605 +0.08(+0.05%)
Aug 04, 2017 147.41 148.04 147.02 147.22 804,503 +0.30(+0.20%)
Aug 03, 2017 148.47 148.60 146.70 146.92 1,860,314 -1.19(-0.80%)
Aug 02, 2017 148.34 148.90 146.98 148.11 3,983,730 -0.81(-0.54%)
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.