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 (%)
Oct 31, 2016 111.28 111.47 110.55 110.59 1,961,075 -0.32(-0.29%)
Oct 28, 2016 110.57 112.01 109.97 110.91 2,534,284 +0.34(+0.31%)
Oct 27, 2016 110.65 111.94 106.92 110.57 4,347,203 +0.35(+0.32%)
Oct 26, 2016 110.06 110.28 109.20 110.22 3,326,961 -0.44(-0.40%)
Oct 25, 2016 112.22 112.22 110.64 110.66 1,821,895 -1.08(-0.96%)
Oct 24, 2016 111.96 112.78 111.44 111.74 1,066,862 +0.31(+0.28%)
Oct 21, 2016 110.53 111.60 110.05 111.43 1,206,131 +0.04(+0.04%)
Oct 20, 2016 110.80 111.70 110.41 111.39 1,428,933 +0.40(+0.36%)
Oct 19, 2016 111.26 111.38 110.42 110.99 1,026,318 +0.07(+0.07%)
Oct 18, 2016 110.99 111.50 110.62 110.92 1,092,133 +1.28(+1.16%)
Oct 17, 2016 109.95 110.43 109.56 109.64 962,006 -0.31(-0.28%)
Oct 14, 2016 110.46 110.46 109.41 109.95 1,440,210 +0.32(+0.29%)
Oct 13, 2016 108.86 109.87 107.67 109.62 1,790,785 -0.46(-0.41%)
Oct 12, 2016 109.63 110.36 109.40 110.08 1,433,667 +0.13(+0.12%)
Oct 11, 2016 111.90 111.92 109.19 109.95 2,331,831 -2.28(-2.03%)
Oct 10, 2016 112.67 112.67 111.95 112.23 2,258,302 +0.27(+0.24%)
Oct 07, 2016 113.74 113.74 110.85 111.96 2,276,346 -1.62(-1.42%)
Oct 06, 2016 112.72 113.68 112.64 113.58 1,426,996 +0.75(+0.67%)
Oct 05, 2016 113.10 113.78 112.46 112.82 2,065,802 -0.28(-0.25%)
Oct 04, 2016 115.87 116.19 112.83 113.10 2,674,945 -2.68(-2.31%)
Oct 03, 2016 115.18 116.15 114.36 115.78 3,661,619 +1.23(+1.07%)
Sep 30, 2016 115.33 115.72 114.21 114.55 2,677,245 -0.13(-0.11%)
Sep 29, 2016 114.12 115.51 114.06 114.68 2,674,631 +0.56(+0.49%)
Sep 28, 2016 113.78 114.47 113.37 114.12 1,754,603 +0.72(+0.63%)
Sep 27, 2016 113.07 113.87 112.81 113.41 1,667,159 +0.37(+0.33%)
Sep 26, 2016 112.32 113.44 112.00 113.03 1,551,471 +0.68(+0.60%)
Sep 23, 2016 112.30 112.85 112.10 112.36 1,135,368 -0.53(-0.47%)
Sep 22, 2016 114.39 114.71 112.61 112.88 1,629,648 -0.45(-0.40%)
Sep 21, 2016 112.36 113.48 112.19 113.33 1,398,917 +1.27(+1.14%)
Sep 20, 2016 112.60 113.00 112.00 112.06 1,406,705 +0.21(+0.18%)
Sep 19, 2016 111.75 112.62 111.63 111.85 1,676,223 +0.76(+0.69%)
Sep 16, 2016 111.05 111.67 110.39 111.09 7,086,471 -0.59(-0.53%)
Sep 15, 2016 111.66 112.06 111.27 111.69 3,878,529 -0.18(-0.16%)
Sep 14, 2016 112.55 113.22 110.87 111.87 3,761,442 -0.68(-0.60%)
Sep 13, 2016 114.16 114.74 111.46 112.55 4,647,179 -2.19(-1.91%)
Sep 12, 2016 114.99 116.33 113.72 114.73 10,984,426 -0.72(-0.63%)
Sep 09, 2016 118.15 118.15 115.44 115.46 2,973,887 -3.32(-2.80%)
Sep 08, 2016 119.96 120.15 118.72 118.78 1,563,131 -1.15(-0.96%)
Sep 07, 2016 119.41 120.10 119.12 119.93 922,172 +0.00(+0.00%)
Sep 06, 2016 119.90 120.26 119.14 119.93 1,545,322 +0.24(+0.20%)
Sep 02, 2016 119.62 119.69 119.69 119.69 1,501,171 +0.60(+0.51%)
Sep 01, 2016 118.96 119.28 118.52 119.09 1,711,405 +0.52(+0.44%)
Aug 31, 2016 118.92 119.43 118.36 118.57 1,359,544 -0.79(-0.66%)
Aug 30, 2016 118.66 119.81 118.33 119.36 1,492,754 +0.58(+0.49%)
Aug 29, 2016 117.77 120.01 117.77 118.78 1,136,597 +1.25(+1.06%)
Aug 26, 2016 118.72 118.86 117.01 117.53 1,439,771 -1.13(-0.95%)
Aug 25, 2016 118.17 118.98 118.17 118.66 1,051,554 +0.40(+0.34%)
Aug 24, 2016 118.25 118.70 117.89 118.26 1,153,291 -0.17(-0.14%)
Aug 23, 2016 118.86 119.51 118.39 118.43 1,057,048 -0.04(-0.03%)
Aug 22, 2016 118.21 118.79 117.87 118.47 754,210 -0.15(-0.13%)
Aug 19, 2016 117.45 118.82 117.10 118.62 1,288,808 +0.54(+0.46%)
Aug 18, 2016 117.11 118.10 116.87 118.08 1,308,079 +0.95(+0.81%)
Aug 17, 2016 116.46 117.38 115.52 117.12 1,408,880 +0.72(+0.62%)
Aug 16, 2016 116.32 118.03 116.20 116.40 2,474,892 +0.95(+0.82%)
Aug 15, 2016 114.42 115.61 114.30 115.45 965,906 +1.28(+1.12%)
Aug 12, 2016 114.29 115.88 113.83 114.17 1,708,166 +0.60(+0.53%)
Aug 11, 2016 113.98 114.19 113.26 113.57 808,976 +0.01(+0.01%)
Aug 10, 2016 113.72 113.72 113.19 113.55 693,852 -0.05(-0.05%)
Aug 09, 2016 113.41 113.74 113.14 113.61 918,730 +0.26(+0.23%)
Aug 08, 2016 114.06 114.06 113.03 113.35 825,189 -0.34(-0.30%)
Aug 05, 2016 113.90 114.29 113.31 113.69 1,226,117 +0.16(+0.14%)
Aug 04, 2016 112.90 113.93 112.44 113.53 1,079,994 +0.60(+0.53%)
Aug 03, 2016 113.34 113.34 112.61 112.93 1,126,744 -0.01(-0.01%)
Aug 02, 2016 113.54 113.64 112.42 112.94 817,282 -0.70(-0.62%)
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.