Skip to main content

Air Products & Chemicals (NY: APD )

241.58 +0.25 (+0.10%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 135.74 138.26 135.62 136.03 1,143,495 +0.70(+0.52%)
Jun 28, 2018 134.93 135.90 134.34 135.33 1,360,596 +0.75(+0.56%)
Jun 27, 2018 135.72 136.85 134.55 134.57 1,025,386 -0.61(-0.45%)
Jun 26, 2018 135.16 136.31 135.01 135.18 956,238 +0.09(+0.06%)
Jun 25, 2018 136.69 136.79 134.15 135.09 1,354,884 -2.01(-1.47%)
Jun 22, 2018 136.79 137.68 136.18 137.11 1,529,369 +1.40(+1.03%)
Jun 21, 2018 136.69 136.70 134.79 135.71 1,778,036 -0.96(-0.70%)
Jun 20, 2018 138.62 138.62 136.19 136.67 1,559,859 -1.71(-1.23%)
Jun 19, 2018 139.66 139.79 138.15 138.38 1,475,489 -3.29(-2.32%)
Jun 18, 2018 141.30 141.69 140.44 141.67 1,023,014 -0.73(-0.51%)
Jun 15, 2018 143.73 141.06 142.40 2,087,309 -1.34(-0.93%)
Jun 14, 2018 144.40 144.81 143.19 143.73 814,906 -0.32(-0.22%)
Jun 13, 2018 146.05 146.13 142.89 144.05 1,239,190 -1.66(-1.14%)
Jun 12, 2018 146.11 146.97 145.37 145.71 1,326,098 -0.38(-0.26%)
Jun 11, 2018 146.27 146.99 145.73 146.09 982,660 -0.06(-0.04%)
Jun 08, 2018 145.48 146.28 144.48 146.15 881,019 +0.68(+0.47%)
Jun 07, 2018 145.28 145.71 144.32 145.47 1,271,283 -0.01(-0.01%)
Jun 06, 2018 145.55 142.80 145.48 1,348,277 +2.48(+1.74%)
Jun 05, 2018 141.88 143.14 141.83 143.00 846,920 +1.16(+0.82%)
Jun 04, 2018 142.51 142.95 141.43 141.83 734,708 -0.01(-0.01%)
Jun 01, 2018 141.14 142.08 141.11 141.84 667,486 +1.85(+1.32%)
May 31, 2018 141.10 141.53 139.68 139.99 1,491,169 -1.41(-0.99%)
May 30, 2018 141.44 141.87 140.68 141.40 694,469 +1.07(+0.76%)
May 29, 2018 142.01 142.42 139.57 140.33 847,863 -2.78(-1.94%)
May 25, 2018 143.11 143.11 143.11 0 -0.94(-0.66%)
May 24, 2018 144.84 145.03 143.13 144.05 682,205 -0.78(-0.54%)
May 23, 2018 144.54 145.12 143.22 144.83 969,492 -0.62(-0.43%)
May 22, 2018 147.21 147.64 145.29 145.46 992,693 -1.50(-1.02%)
May 21, 2018 146.53 147.70 146.07 146.96 1,022,242 +1.04(+0.71%)
May 18, 2018 144.64 146.44 144.56 145.92 1,173,185 +1.28(+0.88%)
May 17, 2018 143.79 145.22 143.74 144.64 901,047 +0.20(+0.14%)
May 16, 2018 144.37 145.54 143.92 144.44 1,078,430 +0.40(+0.28%)
May 15, 2018 144.09 144.46 142.82 144.04 1,362,072 -0.59(-0.41%)
May 14, 2018 144.21 145.67 143.70 144.63 1,111,937 +0.41(+0.28%)
May 11, 2018 144.09 145.28 143.71 144.23 1,193,746 +0.61(+0.42%)
May 10, 2018 143.22 144.03 142.91 143.62 1,180,753 +0.61(+0.42%)
May 09, 2018 142.52 143.21 141.56 143.01 877,039 +1.20(+0.84%)
May 08, 2018 141.94 142.33 140.97 141.82 937,010 +0.05(+0.04%)
May 07, 2018 141.35 142.78 141.24 141.76 1,231,885 +0.60(+0.42%)
May 04, 2018 138.64 141.75 138.09 141.16 1,197,308 +2.02(+1.45%)
May 03, 2018 139.98 140.31 137.97 139.14 1,316,900 -1.09(-0.78%)
May 02, 2018 141.03 141.57 139.83 140.24 1,219,463 -0.69(-0.49%)
May 01, 2018 140.02 140.96 138.33 140.93 1,413,162 +0.17(+0.12%)
Apr 30, 2018 143.92 144.08 140.73 140.76 1,150,938 -2.37(-1.65%)
Apr 27, 2018 144.10 144.84 141.79 143.12 1,189,509 -1.10(-0.76%)
Apr 26, 2018 142.74 144.96 140.25 144.23 2,011,730 +0.62(+0.44%)
Apr 25, 2018 142.54 143.72 141.30 143.60 1,419,046 +1.36(+0.96%)
Apr 24, 2018 144.46 145.04 140.34 142.24 1,093,944 -1.83(-1.27%)
Apr 23, 2018 144.00 144.59 143.25 144.07 674,939 -0.14(-0.10%)
Apr 20, 2018 144.50 144.82 142.94 144.21 633,494 -0.46(-0.32%)
Apr 19, 2018 145.67 146.01 143.38 144.67 820,660 -1.36(-0.93%)
Apr 18, 2018 146.47 146.71 145.70 146.03 787,592 +0.20(+0.14%)
Apr 17, 2018 144.41 146.47 143.69 145.83 902,572 +2.35(+1.64%)
Apr 16, 2018 142.72 143.63 142.12 143.48 815,646 +2.13(+1.51%)
Apr 13, 2018 142.43 142.82 140.84 141.35 657,540 -0.06(-0.04%)
Apr 12, 2018 140.70 142.11 140.62 141.41 628,545 +1.24(+0.88%)
Apr 11, 2018 140.37 140.65 139.14 140.17 952,777 -1.37(-0.97%)
Apr 10, 2018 140.53 142.54 140.06 141.54 857,734 +2.57(+1.85%)
Apr 09, 2018 139.84 140.61 138.89 138.97 1,014,780 +0.23(+0.17%)
Apr 06, 2018 140.91 141.66 137.47 138.74 919,930 -3.60(-2.53%)
Apr 05, 2018 141.17 142.98 140.77 142.34 1,000,560 +1.72(+1.22%)
Apr 04, 2018 136.25 140.76 135.16 140.62 1,434,525 +2.47(+1.79%)
Apr 03, 2018 136.17 138.30 135.32 138.15 1,033,746 +2.37(+1.74%)
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.