Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 76.94 78.44 76.30 78.17 2,129,099 +1.30(+1.69%)
Oct 30, 2013 77.32 78.71 76.72 76.87 2,435,296 -0.19(-0.25%)
Oct 29, 2013 77.60 78.45 76.73 77.06 3,259,702 -1.48(-1.89%)
Oct 28, 2013 79.98 80.01 78.01 78.55 2,246,805 -1.57(-1.96%)
Oct 25, 2013 79.71 80.22 79.34 80.12 1,250,505 +0.25(+0.31%)
Oct 24, 2013 79.34 80.12 79.26 79.87 998,110 +0.52(+0.66%)
Oct 23, 2013 80.08 80.27 78.92 79.34 1,003,989 -0.77(-0.97%)
Oct 22, 2013 79.76 80.28 79.65 80.12 1,037,997 +0.77(+0.97%)
Oct 21, 2013 78.86 79.59 78.81 79.35 760,450 +0.34(+0.43%)
Oct 18, 2013 79.03 79.24 78.51 79.01 2,148,817 +0.23(+0.29%)
Oct 17, 2013 78.08 78.95 77.85 78.79 1,236,350 +0.56(+0.72%)
Oct 16, 2013 78.20 78.66 77.75 78.23 1,147,151 +0.71(+0.92%)
Oct 15, 2013 77.96 78.34 77.32 77.52 1,449,861 -0.77(-0.98%)
Oct 14, 2013 77.17 78.40 77.10 78.28 952,249 +0.32(+0.41%)
Oct 11, 2013 77.65 77.98 76.97 77.96 1,585,458 +0.66(+0.85%)
Oct 10, 2013 75.37 77.44 75.29 77.30 2,576,433 +2.73(+3.66%)
Oct 09, 2013 73.74 74.87 73.44 74.57 1,831,956 +1.01(+1.37%)
Oct 08, 2013 75.09 75.10 73.31 73.56 2,311,197 -1.46(-1.95%)
Oct 07, 2013 75.86 76.14 74.97 75.02 1,583,139 -1.21(-1.59%)
Oct 04, 2013 75.62 76.41 75.36 76.23 1,713,462 +0.63(+0.83%)
Oct 03, 2013 76.84 76.98 75.41 75.60 2,341,001 -1.24(-1.61%)
Oct 02, 2013 76.64 77.19 75.85 76.84 1,749,404 +0.04(+0.05%)
Oct 01, 2013 75.81 77.39 75.44 76.81 1,997,806 +0.39(+0.51%)
Sep 30, 2013 76.13 76.84 76.01 76.42 1,430,698 -0.31(-0.40%)
Sep 27, 2013 77.19 77.63 76.69 76.73 1,866,565 -1.52(-1.95%)
Sep 26, 2013 78.29 81.79 77.71 78.25 4,889,373 +1.75(+2.29%)
Sep 25, 2013 76.77 76.98 76.33 76.50 917,625 +0.08(+0.10%)
Sep 24, 2013 76.48 77.02 76.30 76.42 939,729 -0.15(-0.20%)
Sep 23, 2013 77.08 77.62 76.31 76.57 1,293,991 -0.82(-1.06%)
Sep 20, 2013 78.42 79.09 77.39 77.39 2,700,990 -1.03(-1.32%)
Sep 19, 2013 78.03 79.40 78.03 78.42 1,550,550 +0.46(+0.59%)
Sep 18, 2013 76.02 78.05 75.67 77.96 1,577,794 +2.02(+2.66%)
Sep 17, 2013 76.79 76.90 75.74 75.94 3,003,948 -1.03(-1.34%)
Sep 16, 2013 76.34 77.52 76.08 76.97 1,702,737 +1.31(+1.73%)
Sep 13, 2013 75.46 75.82 75.20 75.66 740,773 +0.30(+0.40%)
Sep 12, 2013 75.56 76.05 75.24 75.36 709,853 -0.39(-0.52%)
Sep 11, 2013 75.71 75.98 75.26 75.76 742,583 +0.06(+0.08%)
Sep 10, 2013 75.64 76.05 75.31 75.70 1,062,041 +0.33(+0.44%)
Sep 09, 2013 73.76 75.41 73.50 75.37 1,249,473 +1.96(+2.67%)
Sep 06, 2013 74.14 74.39 73.32 73.41 1,281,770 -0.61(-0.82%)
Sep 05, 2013 74.01 74.30 73.60 74.02 870,245 -0.02(-0.03%)
Sep 04, 2013 73.32 74.10 72.99 74.04 936,108 +0.68(+0.93%)
Sep 03, 2013 73.63 73.89 72.73 73.35 1,077,769 +0.55(+0.75%)
Aug 30, 2013 73.08 73.20 72.34 72.80 1,326,218 -0.21(-0.29%)
Aug 29, 2013 72.21 73.92 72.09 73.02 950,974 +0.69(+0.96%)
Aug 28, 2013 72.43 72.70 72.11 72.33 967,477 -0.28(-0.38%)
Aug 27, 2013 73.17 73.49 72.53 72.60 1,165,646 -1.04(-1.41%)
Aug 26, 2013 74.23 74.49 73.55 73.65 941,204 -0.48(-0.65%)
Aug 23, 2013 73.43 74.24 73.15 74.13 1,156,679 +0.73(+0.99%)
Aug 22, 2013 72.80 73.92 72.41 73.40 1,073,880 +0.91(+1.26%)
Aug 21, 2013 72.70 72.97 72.22 72.49 1,973,543 -0.38(-0.52%)
Aug 20, 2013 72.22 73.00 71.95 72.87 2,303,351 +0.51(+0.70%)
Aug 19, 2013 71.71 72.58 71.69 72.36 2,844,856 +0.45(+0.62%)
Aug 16, 2013 71.99 72.24 71.11 71.91 3,172,085 -0.39(-0.54%)
Aug 15, 2013 72.68 72.73 71.88 72.31 2,049,462 -0.96(-1.30%)
Aug 14, 2013 74.00 74.27 73.05 73.26 1,455,724 -0.83(-1.13%)
Aug 13, 2013 73.82 74.30 73.70 74.09 1,675,045 +0.53(+0.73%)
Aug 12, 2013 75.49 75.49 73.16 73.56 3,634,763 -2.49(-3.28%)
Aug 09, 2013 75.83 76.62 75.79 76.05 1,037,454 +0.06(+0.08%)
Aug 08, 2013 76.43 76.92 75.72 76.00 1,753,996 -0.10(-0.13%)
Aug 07, 2013 76.05 76.56 75.58 76.10 1,793,009 -0.08(-0.10%)
Aug 06, 2013 76.33 76.97 76.07 76.18 1,856,850 -0.68(-0.89%)
Aug 05, 2013 77.04 77.04 76.15 76.86 1,571,612 +0.63(+0.82%)
Aug 02, 2013 76.13 76.28 75.33 76.23 3,080,816 -0.21(-0.28%)
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.