Skip to main content

Air Products & Chemicals (NY: APD )

287.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 78.04 79.12 75.83 76.45 6,400,804 -0.99(-1.28%)
Jul 31, 2013 77.54 78.39 76.64 77.44 9,413,145 +2.16(+2.87%)
Jul 30, 2013 74.72 75.38 74.24 75.28 2,161,087 +0.69(+0.93%)
Jul 29, 2013 74.33 74.63 73.24 74.59 3,249,462 +0.37(+0.50%)
Jul 26, 2013 75.99 76.26 74.05 74.22 10,824,260 -2.13(-2.79%)
Jul 25, 2013 72.72 77.45 72.63 76.35 11,349,264 +4.67(+6.51%)
Jul 24, 2013 71.59 71.74 71.06 71.68 2,400,200 -0.06(-0.09%)
Jul 23, 2013 72.01 72.01 69.77 71.74 5,883,530 +1.97(+2.83%)
Jul 22, 2013 69.07 69.78 69.13 69.77 4,941,055 +0.63(+0.92%)
Jul 19, 2013 69.06 69.28 68.45 69.13 2,249,377 +0.08(+0.11%)
Jul 18, 2013 68.99 69.48 68.56 69.06 1,704,165 +0.41(+0.59%)
Jul 17, 2013 68.43 68.76 68.29 68.65 1,536,638 +0.58(+0.85%)
Jul 16, 2013 68.42 68.42 67.57 68.07 2,396,478 -0.79(-1.15%)
Jul 15, 2013 68.87 68.97 68.53 68.86 1,601,293 -0.03(-0.04%)
Jul 12, 2013 69.17 69.20 68.49 68.89 1,739,111 -0.26(-0.37%)
Jul 11, 2013 69.58 69.61 68.86 69.15 2,286,391 +0.34(+0.50%)
Jul 10, 2013 68.21 68.93 67.62 68.81 3,297,247 +0.41(+0.59%)
Jul 09, 2013 66.15 68.55 65.83 68.40 5,964,781 +2.57(+3.91%)
Jul 08, 2013 65.40 65.98 65.13 65.83 2,217,261 +0.33(+0.51%)
Jul 05, 2013 65.76 65.88 65.06 65.49 1,385,949 +0.35(+0.54%)
Jul 03, 2013 64.59 65.70 64.24 65.14 2,015,234 +0.46(+0.71%)
Jul 02, 2013 65.67 66.72 64.49 64.69 6,239,412 -1.97(-2.95%)
Jul 01, 2013 65.23 67.73 64.58 66.65 4,745,025 +1.38(+2.12%)
Jun 28, 2013 66.05 66.41 65.08 65.27 4,255,328 -0.86(-1.30%)
Jun 27, 2013 67.34 67.55 65.84 66.13 4,041,143 -1.92(-2.82%)
Jun 26, 2013 67.73 68.24 67.54 68.05 1,986,874 +1.08(+1.61%)
Jun 25, 2013 66.70 67.13 66.49 66.98 2,630,517 +0.75(+1.13%)
Jun 24, 2013 66.29 66.57 65.77 66.23 2,676,866 -0.74(-1.10%)
Jun 21, 2013 66.75 67.11 66.28 66.96 3,377,837 +0.22(+0.33%)
Jun 20, 2013 67.52 67.75 66.64 66.74 2,772,717 -1.33(-1.96%)
Jun 19, 2013 68.47 68.75 68.05 68.07 1,867,205 -0.30(-0.43%)
Jun 18, 2013 68.35 68.48 68.06 68.37 1,834,084 +0.01(+0.01%)
Jun 17, 2013 68.41 68.58 68.14 68.36 2,475,622 +0.16(+0.23%)
Jun 14, 2013 67.77 68.38 67.43 68.21 3,249,705 +0.72(+1.06%)
Jun 13, 2013 67.03 67.68 66.76 67.49 1,967,950 +0.39(+0.58%)
Jun 12, 2013 67.51 67.61 67.05 67.10 3,028,012 -0.08(-0.12%)
Jun 11, 2013 66.62 67.50 66.37 67.18 2,091,413 -0.06(-0.09%)
Jun 10, 2013 67.32 67.46 67.08 67.25 1,566,453 -0.07(-0.11%)
Jun 07, 2013 67.17 67.35 66.54 67.32 1,999,867 +0.38(+0.57%)
Jun 06, 2013 66.68 67.01 66.37 66.93 2,549,104 +0.32(+0.48%)
Jun 05, 2013 67.30 67.62 66.62 66.62 3,041,543 -0.91(-1.35%)
Jun 04, 2013 66.90 67.63 66.79 67.53 2,039,071 +0.44(+0.65%)
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.