Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 98.58 99.33 97.67 98.78 3,890,216 +0.79(+0.81%)
Oct 30, 2014 96.09 99.82 96.09 97.98 4,283,269 +3.47(+3.67%)
Oct 29, 2014 95.16 95.18 93.03 94.52 5,093,753 -0.64(-0.67%)
Oct 28, 2014 94.71 95.55 94.36 95.15 2,098,079 +0.86(+0.91%)
Oct 27, 2014 95.67 96.46 93.77 94.30 2,762,312 -2.16(-2.24%)
Oct 24, 2014 94.99 96.82 94.54 96.46 1,784,021 +1.45(+1.53%)
Oct 23, 2014 96.06 96.16 94.68 95.01 2,143,285 -0.06(-0.06%)
Oct 22, 2014 96.38 97.16 94.98 95.07 1,994,393 -0.84(-0.88%)
Oct 21, 2014 95.21 96.61 95.07 95.91 3,003,990 +0.57(+0.60%)
Oct 20, 2014 94.57 95.34 94.16 95.34 1,802,034 +0.70(+0.74%)
Oct 17, 2014 94.48 95.16 93.83 94.63 2,781,354 +0.95(+1.02%)
Oct 16, 2014 91.86 94.78 91.37 93.68 4,120,932 +1.06(+1.14%)
Oct 15, 2014 87.47 93.06 86.73 92.62 4,966,413 +3.86(+4.35%)
Oct 14, 2014 87.73 90.00 86.70 88.76 4,015,768 +1.45(+1.66%)
Oct 13, 2014 89.97 90.47 87.14 87.31 3,180,476 -2.88(-3.20%)
Oct 10, 2014 89.89 90.91 89.08 90.19 3,582,630 -0.26(-0.28%)
Oct 09, 2014 92.79 92.88 89.61 90.45 3,613,208 -2.49(-2.68%)
Oct 08, 2014 92.28 93.09 90.55 92.94 3,140,329 +0.62(+0.68%)
Oct 07, 2014 93.78 93.87 92.18 92.31 2,864,561 -2.07(-2.19%)
Oct 06, 2014 94.60 94.60 93.85 94.38 1,824,602 +0.08(+0.09%)
Oct 03, 2014 94.68 94.99 93.66 94.30 1,853,927 +0.84(+0.89%)
Oct 02, 2014 92.67 94.05 91.32 93.47 3,315,870 +0.69(+0.74%)
Oct 01, 2014 94.95 95.15 92.57 92.78 4,122,317 -2.71(-2.84%)
Sep 30, 2014 97.64 97.78 95.49 95.49 2,455,965 -2.16(-2.22%)
Sep 29, 2014 97.55 98.19 97.43 97.65 1,554,531 -0.68(-0.69%)
Sep 26, 2014 97.04 98.71 97.04 98.34 1,768,688 +1.28(+1.32%)
Sep 25, 2014 98.39 98.59 96.89 97.06 2,474,956 -1.94(-1.96%)
Sep 24, 2014 97.63 99.23 97.27 99.00 2,434,170 +1.66(+1.70%)
Sep 23, 2014 97.92 98.08 97.30 97.34 2,793,961 -0.58(-0.59%)
Sep 22, 2014 98.14 98.28 97.60 97.92 2,629,390 -0.22(-0.22%)
Sep 19, 2014 97.55 99.20 97.31 98.14 9,100,706 +1.07(+1.10%)
Sep 18, 2014 96.11 100.29 95.63 97.07 6,509,049 +1.55(+1.62%)
Sep 17, 2014 96.31 97.06 95.02 95.53 3,153,894 -0.41(-0.43%)
Sep 16, 2014 93.93 96.52 93.65 95.93 4,658,337 +1.85(+1.96%)
Sep 15, 2014 93.27 94.17 92.53 94.09 3,327,710 +0.53(+0.57%)
Sep 12, 2014 93.68 94.16 93.00 93.56 2,798,041 -0.15(-0.16%)
Sep 11, 2014 95.20 95.23 93.42 93.71 4,303,486 -2.32(-2.42%)
Sep 10, 2014 94.80 96.12 94.24 96.03 5,226,086 +1.09(+1.15%)
Sep 09, 2014 96.34 96.34 94.50 94.94 1,729,457 -1.37(-1.42%)
Sep 08, 2014 96.53 97.33 96.07 96.31 1,276,315 -0.40(-0.41%)
Sep 05, 2014 96.47 96.74 95.96 96.71 1,159,932 +0.08(+0.08%)
Sep 04, 2014 96.96 97.34 96.45 96.63 1,065,899 -0.33(-0.34%)
Sep 03, 2014 96.52 97.36 96.52 96.96 1,399,249 +0.43(+0.45%)
Sep 02, 2014 97.17 97.42 96.10 96.53 1,718,858 -0.67(-0.69%)
Aug 29, 2014 97.55 97.20 97.20 97.20 1,422,593 -0.09(-0.10%)
Aug 28, 2014 96.68 97.70 96.23 97.29 2,521,363 +0.25(+0.26%)
Aug 27, 2014 97.07 97.59 96.60 97.04 1,506,543 -0.29(-0.30%)
Aug 26, 2014 97.64 97.64 97.06 97.34 950,959 +0.16(+0.17%)
Aug 25, 2014 97.28 97.66 96.80 97.18 962,097 +0.31(+0.32%)
Aug 22, 2014 97.16 97.26 96.67 96.86 1,068,441 -0.28(-0.29%)
Aug 21, 2014 97.69 97.79 96.99 97.14 1,558,383 -0.50(-0.51%)
Aug 20, 2014 98.01 98.07 97.28 97.63 1,028,381 -0.42(-0.42%)
Aug 19, 2014 97.93 98.36 97.46 98.05 1,838,996 +0.18(+0.18%)
Aug 18, 2014 97.33 98.00 97.33 97.88 1,356,113 +0.99(+1.02%)
Aug 15, 2014 96.93 97.53 96.06 96.88 1,152,363 +0.17(+0.17%)
Aug 14, 2014 96.76 97.06 96.45 96.72 744,214 +0.08(+0.08%)
Aug 13, 2014 96.83 96.89 96.37 96.64 1,563,644 +0.33(+0.34%)
Aug 12, 2014 96.42 96.56 95.64 96.31 800,048 -0.03(-0.03%)
Aug 11, 2014 97.26 97.44 96.24 96.34 1,218,466 -0.47(-0.48%)
Aug 08, 2014 95.93 96.60 95.56 96.80 1,285,145 +1.10(+1.15%)
Aug 07, 2014 97.00 97.00 95.35 95.70 1,432,533 -0.85(-0.88%)
Aug 06, 2014 96.58 97.15 96.21 96.55 2,015,684 -0.25(-0.26%)
Aug 05, 2014 98.65 98.65 96.39 96.80 3,955,809 -1.94(-1.97%)
Aug 04, 2014 97.90 98.89 97.09 98.74 1,175,512 +1.61(+1.65%)
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.