Skip to main content

Air Products & Chemicals (NY: APD )

241.59 +0.26 (+0.11%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 107.83 106.75 106.75 106.75 1,514,938 -1.63(-1.51%)
Dec 30, 2014 108.75 109.49 108.20 108.39 877,647 -0.84(-0.77%)
Dec 29, 2014 109.51 109.93 108.80 109.23 723,746 -0.57(-0.52%)
Dec 26, 2014 109.51 110.16 109.00 109.80 439,003 +0.40(+0.36%)
Dec 24, 2014 109.40 109.40 109.40 109.40 399,826 +0.00(+0.00%)
Dec 23, 2014 109.23 109.92 109.08 109.40 904,938 +0.55(+0.51%)
Dec 22, 2014 108.24 108.87 107.89 108.85 1,347,361 +0.58(+0.54%)
Dec 19, 2014 106.76 109.52 106.36 108.27 3,104,769 +1.91(+1.79%)
Dec 18, 2014 105.02 106.54 104.85 106.36 3,062,031 +2.57(+2.48%)
Dec 17, 2014 101.27 104.08 100.97 103.79 2,130,847 +3.05(+3.03%)
Dec 16, 2014 100.52 102.99 100.42 100.74 1,680,580 -0.37(-0.36%)
Dec 15, 2014 102.29 102.44 99.71 101.11 2,716,382 -0.55(-0.54%)
Dec 12, 2014 104.47 105.02 101.59 101.66 2,440,666 -3.84(-3.64%)
Dec 11, 2014 105.24 106.42 104.65 105.49 1,575,984 +0.93(+0.89%)
Dec 10, 2014 106.29 106.63 104.18 104.56 1,605,202 -2.03(-1.91%)
Dec 09, 2014 106.51 106.80 105.57 106.60 1,248,704 -0.60(-0.56%)
Dec 08, 2014 107.94 108.01 106.85 107.20 1,282,379 -0.84(-0.78%)
Dec 05, 2014 107.45 108.52 107.37 108.04 1,069,935 +0.69(+0.64%)
Dec 04, 2014 106.76 107.73 106.20 107.36 1,121,811 +0.31(+0.29%)
Dec 03, 2014 105.77 107.28 105.60 107.05 1,280,618 +1.16(+1.09%)
Dec 02, 2014 105.93 106.36 105.54 105.89 1,347,505 -0.21(-0.19%)
Dec 01, 2014 105.76 106.44 105.27 106.10 1,297,934 +0.19(+0.18%)
Nov 28, 2014 106.64 106.77 105.60 105.91 748,515 -1.02(-0.95%)
Nov 26, 2014 106.68 106.92 106.92 106.92 1,358,105 -0.10(-0.10%)
Nov 25, 2014 106.66 107.84 106.66 107.02 2,374,337 +0.44(+0.41%)
Nov 24, 2014 106.88 107.22 106.22 106.58 1,431,969 -0.30(-0.28%)
Nov 21, 2014 105.96 107.05 105.76 106.88 2,301,276 +1.82(+1.73%)
Nov 20, 2014 104.00 105.14 103.81 105.06 1,525,893 +0.40(+0.38%)
Nov 19, 2014 103.01 104.92 102.96 104.66 2,509,626 +2.39(+2.33%)
Nov 18, 2014 100.14 102.53 99.98 102.28 1,682,234 +2.28(+2.28%)
Nov 17, 2014 99.29 100.06 99.03 100.00 1,916,253 +0.81(+0.82%)
Nov 14, 2014 99.57 100.29 99.00 99.19 989,527 -0.60(-0.61%)
Nov 13, 2014 99.39 100.04 99.13 99.79 1,114,987 +0.54(+0.55%)
Nov 12, 2014 99.40 99.66 99.03 99.25 1,915,552 -0.10(-0.10%)
Nov 11, 2014 99.35 99.66 99.03 99.34 1,089,924 +0.01(+0.01%)
Nov 10, 2014 99.40 99.51 98.86 99.33 921,976 -0.03(-0.03%)
Nov 07, 2014 99.68 99.95 98.96 99.36 1,319,556 -0.05(-0.05%)
Nov 06, 2014 98.91 99.52 98.26 99.41 1,604,598 +0.77(+0.78%)
Nov 05, 2014 99.40 99.47 98.35 98.64 2,009,670 +0.22(+0.22%)
Nov 04, 2014 99.40 99.53 97.98 98.42 2,628,168 -1.27(-1.27%)
Nov 03, 2014 99.12 100.31 98.17 99.69 2,308,257 +0.54(+0.54%)
Oct 31, 2014 98.95 99.71 98.04 99.15 3,875,477 +0.80(+0.81%)
Oct 30, 2014 96.46 100.20 96.46 98.36 4,267,041 +3.48(+3.67%)
Oct 29, 2014 95.52 95.54 93.39 94.87 5,074,455 -0.64(-0.67%)
Oct 28, 2014 95.07 95.91 94.72 95.52 2,090,130 +0.86(+0.91%)
Oct 27, 2014 96.04 96.83 94.12 94.65 2,751,846 -2.17(-2.24%)
Oct 24, 2014 95.35 97.19 94.90 96.83 1,777,262 +1.46(+1.53%)
Oct 23, 2014 96.43 96.52 95.04 95.37 2,135,165 -0.06(-0.06%)
Oct 22, 2014 96.75 97.53 95.34 95.43 1,986,837 -0.85(-0.88%)
Oct 21, 2014 95.57 96.97 95.43 96.27 2,992,608 +0.57(+0.60%)
Oct 20, 2014 94.93 95.70 94.52 95.70 1,795,207 +0.71(+0.74%)
Oct 17, 2014 94.84 95.52 94.19 94.99 2,770,816 +0.96(+1.02%)
Oct 16, 2014 92.21 95.14 91.71 94.04 4,105,319 +1.06(+1.14%)
Oct 15, 2014 87.80 93.41 87.06 92.98 4,947,597 +3.87(+4.35%)
Oct 14, 2014 88.06 90.35 87.03 89.10 4,000,553 +1.46(+1.66%)
Oct 13, 2014 90.32 90.82 87.47 87.64 3,168,426 -2.89(-3.20%)
Oct 10, 2014 90.23 91.25 89.42 90.54 3,569,056 -0.26(-0.28%)
Oct 09, 2014 93.14 93.23 89.95 90.80 3,599,518 -2.50(-2.68%)
Oct 08, 2014 92.63 93.45 90.89 93.29 3,128,431 +0.63(+0.68%)
Oct 07, 2014 94.14 94.23 92.53 92.67 2,853,708 -2.08(-2.19%)
Oct 06, 2014 94.96 94.96 94.20 94.74 1,817,689 +0.08(+0.09%)
Oct 03, 2014 95.04 95.35 94.01 94.66 1,846,903 +0.84(+0.89%)
Oct 02, 2014 93.03 94.41 91.66 93.82 3,303,308 +0.69(+0.74%)
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.