Air Products & Chemicals (NY: APD )

293.64 USD -4.20 (-1.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 97.61 98.00 95.79 97.85 1,443,800 +0.60(+0.62%)
Oct 30, 2007 98.17 98.56 97.05 97.25 833,100 -1.13(-1.15%)
Oct 29, 2007 98.76 99.31 97.97 98.38 1,039,700 +0.15(+0.15%)
Oct 26, 2007 98.38 98.99 97.78 98.23 1,353,700 +0.00(+0.00%)
Oct 25, 2007 96.36 98.40 94.72 98.23 1,748,900 +2.59(+2.71%)
Oct 24, 2007 96.30 96.96 94.07 95.64 2,063,988 -1.52(-1.56%)
Oct 23, 2007 95.11 97.22 94.53 97.16 1,203,201 +2.39(+2.52%)
Oct 22, 2007 94.85 95.71 94.09 94.77 1,173,000 -1.05(-1.10%)
Oct 19, 2007 97.43 98.33 95.75 95.82 1,600,000 -2.51(-2.55%)
Oct 18, 2007 96.51 98.65 96.50 98.33 828,600 +1.51(+1.56%)
Oct 17, 2007 96.65 98.05 96.06 96.82 824,200 +1.01(+1.05%)
Oct 16, 2007 97.07 97.37 95.20 95.81 886,900 -1.68(-1.72%)
Oct 15, 2007 97.47 98.15 96.82 97.49 1,045,197 +0.24(+0.25%)
Oct 12, 2007 97.75 98.25 97.04 97.25 1,087,418 -0.02(-0.02%)
Oct 11, 2007 98.34 99.40 96.62 97.27 1,379,750 -0.23(-0.24%)
Oct 10, 2007 98.32 98.46 96.89 97.50 1,189,000 -0.47(-0.48%)
Oct 09, 2007 97.99 98.18 96.84 97.97 1,507,800 +0.60(+0.62%)
Oct 08, 2007 96.99 97.81 96.75 97.37 502,100 +0.57(+0.59%)
Oct 05, 2007 96.48 97.00 95.91 96.80 710,600 +1.04(+1.09%)
Oct 04, 2007 95.00 96.21 94.68 95.76 637,300 +1.00(+1.06%)
Oct 03, 2007 95.80 96.15 94.46 94.76 783,000 -1.68(-1.74%)
Oct 02, 2007 97.93 98.83 95.45 96.44 1,306,200 -2.41(-2.44%)
Oct 01, 2007 98.00 98.95 97.80 98.85 715,308 +1.09(+1.11%)
Sep 28, 2007 97.98 98.51 97.44 97.76 1,339,200 -0.06(-0.06%)
Sep 27, 2007 97.05 98.03 97.00 97.82 983,100 +0.67(+0.69%)
Sep 26, 2007 95.75 97.54 95.42 97.15 1,702,000 +1.76(+1.85%)
Sep 25, 2007 92.63 95.72 92.63 95.39 1,729,100 +2.91(+3.15%)
Sep 24, 2007 94.23 94.23 92.12 92.48 1,433,900 -1.28(-1.37%)
Sep 21, 2007 93.84 94.68 92.88 93.76 1,324,300 +0.88(+0.95%)
Sep 20, 2007 92.89 93.95 92.42 92.88 1,056,805 -0.45(-0.48%)
Sep 19, 2007 92.63 94.71 92.51 93.33 1,426,524 +0.78(+0.84%)
Sep 18, 2007 88.95 92.57 88.56 92.55 1,500,700 +4.28(+4.85%)
Sep 17, 2007 87.78 89.51 87.63 88.27 765,800 +0.00(+0.00%)
Sep 14, 2007 88.41 89.06 87.84 88.27 907,100 -0.14(-0.16%)
Sep 13, 2007 88.90 89.25 88.07 88.41 794,900 +0.27(+0.31%)
Sep 12, 2007 88.00 88.99 87.52 88.14 915,300 +0.02(+0.02%)
Sep 11, 2007 88.27 88.82 87.39 88.12 1,447,200 -0.15(-0.17%)
Sep 10, 2007 89.16 89.62 87.70 88.27 982,600 -0.56(-0.63%)
Sep 07, 2007 90.37 90.50 88.47 88.83 1,048,000 -3.01(-3.28%)
Sep 06, 2007 90.82 92.24 90.92 91.84 1,126,800 +1.02(+1.12%)
Sep 05, 2007 90.40 90.83 89.79 90.82 1,081,950 +0.11(+0.12%)
Sep 04, 2007 90.42 91.29 89.62 90.71 1,060,300 +0.70(+0.78%)
Aug 31, 2007 89.70 90.20 88.88 90.01 1,378,700 +1.58(+1.79%)
Aug 30, 2007 88.38 88.72 87.40 88.43 780,900 +0.05(+0.06%)
Aug 29, 2007 86.48 88.40 86.41 88.38 926,600 +1.95(+2.26%)
Aug 28, 2007 88.05 88.60 86.35 86.43 989,800 -2.26(-2.55%)
Aug 27, 2007 88.80 89.89 88.31 88.69 613,664 -0.35(-0.39%)
Aug 24, 2007 87.44 89.04 87.11 89.04 802,200 +1.77(+2.03%)
Aug 23, 2007 88.78 89.00 86.94 87.27 2,115,154 -1.51(-1.70%)
Aug 22, 2007 86.51 88.89 86.51 88.78 2,324,500 +2.77(+3.22%)
Aug 21, 2007 86.20 86.93 85.28 86.01 1,489,000 -0.19(-0.22%)
Aug 20, 2007 85.15 86.67 84.60 86.20 1,376,200 +1.20(+1.41%)
Aug 17, 2007 84.03 85.37 82.61 85.00 2,431,000 +3.13(+3.82%)
Aug 16, 2007 83.02 82.56 77.26 81.87 3,787,700 -1.15(-1.39%)
Aug 15, 2007 86.61 87.39 83.00 83.02 2,659,226 -3.70(-4.27%)
Aug 14, 2007 89.12 89.88 86.69 86.72 1,200,200 -2.00(-2.25%)
Aug 13, 2007 88.56 89.19 88.18 88.72 1,460,800 +0.16(+0.18%)
Aug 10, 2007 88.00 89.38 87.29 88.56 1,998,400 -0.17(-0.19%)
Aug 09, 2007 90.68 90.03 88.14 88.73 2,054,300 -1.95(-2.15%)
Aug 08, 2007 89.50 91.70 88.83 90.68 1,849,046 +1.68(+1.89%)
Aug 07, 2007 86.49 89.53 85.85 89.00 1,949,800 +2.51(+2.90%)
Aug 06, 2007 86.28 86.99 84.36 86.49 2,132,900 +0.31(+0.36%)
Aug 03, 2007 86.61 87.39 86.04 86.18 1,747,300 -1.21(-1.38%)
Aug 02, 2007 86.66 87.94 86.51 87.39 1,348,400 -0.16(-0.18%)
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.