Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 113.46 114.47 113.45 113.59 2,197,685 -0.26(-0.23%)
Mar 30, 2017 114.02 114.90 113.85 113.85 2,464,715 -0.19(-0.17%)
Mar 29, 2017 114.03 114.48 113.59 114.05 887,514 -0.39(-0.34%)
Mar 28, 2017 113.26 114.71 113.26 114.44 1,216,073 +1.11(+0.98%)
Mar 27, 2017 111.62 113.57 111.42 113.33 3,025,528 +0.82(+0.73%)
Mar 24, 2017 114.09 114.59 112.29 112.51 1,575,185 -1.76(-1.54%)
Mar 23, 2017 113.53 115.07 112.81 114.27 1,425,641 +0.53(+0.47%)
Mar 22, 2017 113.70 114.23 112.57 113.74 1,009,093 -0.03(-0.03%)
Mar 21, 2017 115.64 115.86 113.40 113.77 1,856,635 -1.87(-1.62%)
Mar 20, 2017 116.31 116.48 115.33 115.64 1,497,595 -0.70(-0.60%)
Mar 17, 2017 115.53 116.41 115.47 116.34 2,607,355 +1.30(+1.13%)
Mar 16, 2017 115.27 115.27 114.26 115.04 1,754,262 -0.02(-0.01%)
Mar 15, 2017 114.14 115.42 113.54 115.06 2,951,008 +1.51(+1.33%)
Mar 14, 2017 114.68 114.71 113.30 113.55 2,095,821 -1.37(-1.19%)
Mar 13, 2017 115.81 116.14 114.17 114.91 1,730,779 -0.79(-0.69%)
Mar 10, 2017 116.24 116.40 115.27 115.71 1,769,613 +0.16(+0.14%)
Mar 09, 2017 116.40 117.16 115.09 115.55 1,883,883 -0.82(-0.70%)
Mar 08, 2017 116.51 117.08 116.02 116.36 1,419,236 -0.07(-0.06%)
Mar 07, 2017 116.08 116.60 115.77 116.43 1,044,259 +0.28(+0.24%)
Mar 06, 2017 115.92 116.82 115.61 116.16 1,168,208 -0.17(-0.15%)
Mar 03, 2017 117.02 117.46 116.01 116.33 1,108,025 -0.88(-0.75%)
Mar 02, 2017 119.58 119.58 117.07 117.21 1,520,092 -2.60(-2.17%)
Mar 01, 2017 118.51 120.12 118.38 119.81 2,047,229 +2.69(+2.29%)
Feb 28, 2017 115.84 117.32 115.73 117.12 2,012,268 +0.91(+0.78%)
Feb 27, 2017 117.51 117.76 116.00 116.22 1,294,560 -1.23(-1.05%)
Feb 24, 2017 116.79 117.57 116.41 117.45 1,067,791 +0.42(+0.36%)
Feb 23, 2017 117.54 117.74 116.17 117.03 1,720,020 +0.02(+0.01%)
Feb 22, 2017 117.37 117.87 116.97 117.02 1,191,308 -0.94(-0.80%)
Feb 21, 2017 117.55 118.23 117.42 117.96 1,377,118 -0.03(-0.02%)
Feb 17, 2017 117.98 117.98 117.98 0 -0.31(-0.26%)
Feb 16, 2017 118.88 119.20 117.62 118.29 1,032,465 -0.43(-0.36%)
Feb 15, 2017 118.12 119.22 117.72 118.72 1,713,868 +0.21(+0.18%)
Feb 14, 2017 117.07 118.62 116.52 118.51 2,400,486 +1.36(+1.16%)
Feb 13, 2017 117.36 117.77 116.61 117.15 2,003,517 +0.31(+0.26%)
Feb 10, 2017 115.81 117.10 115.52 116.84 2,726,500 +1.33(+1.15%)
Feb 09, 2017 115.56 116.28 115.25 115.52 1,556,740 -0.04(-0.04%)
Feb 08, 2017 115.22 115.74 114.83 115.56 1,977,682 -0.18(-0.15%)
Feb 07, 2017 115.97 116.25 114.96 115.73 1,759,264 -0.21(-0.18%)
Feb 06, 2017 116.73 116.96 115.60 115.94 969,722 -0.93(-0.79%)
Feb 03, 2017 116.54 116.97 116.02 116.87 1,559,407 +0.73(+0.63%)
Feb 02, 2017 115.63 116.61 114.61 116.13 1,725,208 +0.50(+0.43%)
Feb 01, 2017 116.17 116.93 115.06 115.63 1,981,672 -0.90(-0.77%)
Jan 31, 2017 117.56 117.75 116.02 116.53 2,978,829 -1.03(-0.87%)
Jan 30, 2017 118.19 118.26 116.66 117.56 3,268,068 -0.85(-0.72%)
Jan 27, 2017 116.73 118.79 114.27 118.41 6,559,721 -5.67(-4.57%)
Jan 26, 2017 123.60 124.62 123.14 124.08 2,226,046 +0.23(+0.19%)
Jan 25, 2017 122.99 124.01 122.69 123.84 1,916,334 +1.17(+0.95%)
Jan 24, 2017 122.19 122.91 121.95 122.68 2,418,333 +0.88(+0.73%)
Jan 23, 2017 122.06 122.47 120.71 121.79 1,521,206 -0.46(-0.38%)
Jan 20, 2017 121.48 122.39 121.39 122.25 1,379,214 +0.96(+0.79%)
Jan 19, 2017 122.03 122.27 121.04 121.29 1,486,492 -0.72(-0.59%)
Jan 18, 2017 121.37 122.03 120.53 122.01 1,376,752 +0.83(+0.68%)
Jan 17, 2017 120.96 121.60 120.63 121.19 1,522,058 -0.01(-0.01%)
Jan 13, 2017 121.19 121.19 121.19 0 -0.41(-0.34%)
Jan 12, 2017 121.70 121.70 120.23 121.60 784,465 -0.14(-0.12%)
Jan 11, 2017 120.73 121.82 120.73 121.74 1,200,300 +0.62(+0.52%)
Jan 10, 2017 122.14 122.48 121.08 121.12 1,245,894 -0.88(-0.72%)
Jan 09, 2017 120.32 123.06 120.31 121.99 2,842,916 +1.63(+1.35%)
Jan 06, 2017 119.43 120.73 119.19 120.37 2,093,862 +0.95(+0.80%)
Jan 05, 2017 120.38 120.42 119.10 119.42 1,511,579 -1.19(-0.99%)
Jan 04, 2017 120.10 120.77 119.81 120.61 2,413,236 +1.04(+0.87%)
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.