Air Products & Chemicals (NY: APD )

286.60 USD -4.75 (-1.63%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 145.68 144.23 144.23 144.23 1,121,300 -2.21(-1.51%)
Dec 30, 2014 146.93 147.93 146.18 146.44 649,601 -1.90(-1.28%)
Dec 29, 2014 148.72 149.30 147.76 148.34 532,909 -0.78(-0.52%)
Dec 26, 2014 148.72 149.61 148.04 149.12 323,247 +0.54(+0.36%)
Dec 24, 2014 148.58 148.58 148.58 148.58 294,400 +0.00(+0.00%)
Dec 23, 2014 148.34 149.28 148.14 148.58 666,324 +0.75(+0.51%)
Dec 22, 2014 147.00 147.86 146.52 147.83 992,089 +0.79(+0.54%)
Dec 19, 2014 144.99 148.74 144.45 147.04 2,286,104 +2.59(+1.79%)
Dec 18, 2014 142.63 144.69 142.40 144.45 2,254,635 +3.49(+2.48%)
Dec 17, 2014 137.54 141.35 137.13 140.96 1,568,986 +4.14(+3.03%)
Dec 16, 2014 136.52 139.87 136.38 136.82 1,237,445 -0.50(-0.36%)
Dec 15, 2014 138.92 139.12 135.41 137.32 2,000,127 -0.74(-0.54%)
Dec 12, 2014 141.88 142.63 137.97 138.06 1,797,112 -5.21(-3.64%)
Dec 11, 2014 142.93 144.53 142.13 143.27 1,160,429 +1.26(+0.89%)
Dec 10, 2014 144.35 144.82 141.49 142.01 1,181,943 -2.76(-1.91%)
Dec 09, 2014 144.65 145.04 143.38 144.77 919,446 -0.82(-0.56%)
Dec 08, 2014 146.60 146.69 145.11 145.59 944,242 -1.14(-0.78%)
Dec 05, 2014 145.93 147.38 145.82 146.73 787,815 +0.93(+0.64%)
Dec 04, 2014 144.99 146.31 144.23 145.80 826,012 +0.42(+0.29%)
Dec 03, 2014 143.65 145.70 143.42 145.38 942,945 +1.57(+1.09%)
Dec 02, 2014 143.86 144.45 143.34 143.81 992,195 -0.28(-0.19%)
Dec 01, 2014 143.63 144.56 142.97 144.09 955,695 +0.26(+0.18%)
Nov 28, 2014 144.83 145.00 143.41 143.83 551,147 -1.38(-0.95%)
Nov 26, 2014 144.88 145.21 145.21 145.21 1,000,000 -0.14(-0.10%)
Nov 25, 2014 144.86 146.46 144.86 145.35 1,748,272 +0.60(+0.41%)
Nov 24, 2014 145.15 145.62 144.26 144.75 1,054,388 -0.40(-0.28%)
Nov 21, 2014 143.91 145.39 143.63 145.15 1,694,476 +2.47(+1.73%)
Nov 20, 2014 141.25 142.79 140.98 142.68 1,123,546 +0.54(+0.38%)
Nov 19, 2014 139.90 142.49 139.83 142.14 1,847,888 +3.24(+2.33%)
Nov 18, 2014 136.00 139.24 135.79 138.90 1,238,663 +3.09(+2.28%)
Nov 17, 2014 134.85 135.89 134.50 135.81 1,410,976 +1.10(+0.82%)
Nov 14, 2014 135.23 136.20 134.45 134.71 728,609 -0.82(-0.61%)
Nov 13, 2014 134.98 135.87 134.63 135.53 820,988 +0.74(+0.55%)
Nov 12, 2014 135.00 135.35 134.49 134.79 1,410,460 -0.13(-0.10%)
Nov 11, 2014 134.93 135.35 134.49 134.92 802,533 +0.02(+0.01%)
Nov 10, 2014 135.00 135.14 134.26 134.90 678,870 -0.04(-0.03%)
Nov 07, 2014 135.37 135.74 134.40 134.94 971,616 -0.07(-0.05%)
Nov 06, 2014 134.33 135.16 133.44 135.01 1,181,498 +1.04(+0.78%)
Nov 05, 2014 135.00 135.09 133.57 133.97 1,479,761 +0.30(+0.22%)
Nov 04, 2014 135.00 135.17 133.07 133.67 1,935,173 -1.72(-1.27%)
Nov 03, 2014 134.61 136.23 133.32 135.39 1,699,616 +0.73(+0.54%)
Oct 31, 2014 134.39 135.42 133.15 134.66 2,853,592 +1.08(+0.81%)
Oct 30, 2014 131.00 136.08 131.00 133.58 3,141,908 +4.73(+3.67%)
Oct 29, 2014 129.73 129.75 126.83 128.85 3,736,423 -0.87(-0.67%)
Oct 28, 2014 129.12 130.26 128.64 129.72 1,539,005 +1.17(+0.91%)
Oct 27, 2014 130.43 131.50 127.83 128.55 2,026,240 -2.95(-2.24%)
Oct 24, 2014 129.50 131.99 128.89 131.50 1,308,634 +1.98(+1.53%)
Oct 23, 2014 130.96 131.09 129.07 129.52 1,572,165 -0.08(-0.06%)
Oct 22, 2014 131.39 132.46 129.48 129.60 1,462,948 -1.15(-0.88%)
Oct 21, 2014 129.80 131.70 129.61 130.75 2,203,518 +0.78(+0.60%)
Oct 20, 2014 128.93 129.97 128.37 129.97 1,321,847 +0.96(+0.74%)
Oct 17, 2014 128.80 129.73 127.92 129.01 2,040,208 +1.30(+1.02%)
Oct 16, 2014 125.23 129.21 124.56 127.71 3,022,829 +1.44(+1.14%)
Oct 15, 2014 119.24 126.86 118.24 126.27 3,643,015 +5.26(+4.35%)
Oct 14, 2014 119.60 122.70 118.20 121.01 2,945,688 +1.98(+1.66%)
Oct 13, 2014 122.66 123.34 118.79 119.03 2,332,976 -3.93(-3.20%)
Oct 10, 2014 122.54 123.93 121.44 122.96 2,627,968 -0.35(-0.28%)
Oct 09, 2014 126.50 126.62 122.16 123.31 2,650,398 -3.39(-2.68%)
Oct 08, 2014 125.80 126.91 123.44 126.70 2,303,527 +0.85(+0.68%)
Oct 07, 2014 127.85 127.97 125.66 125.85 2,101,243 -2.82(-2.19%)
Oct 06, 2014 128.96 128.97 127.94 128.67 1,338,401 +0.11(+0.09%)
Oct 03, 2014 129.07 129.50 127.68 128.56 1,359,912 +1.14(+0.89%)
Oct 02, 2014 126.34 128.22 124.49 127.42 2,432,292 +0.94(+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.