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 (%)
Dec 31, 2019 210.81 211.23 209.70 211.10 586,751 +0.74(+0.35%)
Dec 30, 2019 210.79 211.03 209.47 210.36 526,698 -0.14(-0.07%)
Dec 27, 2019 211.98 212.13 210.08 210.51 465,372 -0.53(-0.25%)
Dec 26, 2019 211.24 211.24 209.89 211.03 385,688 +0.92(+0.44%)
Dec 24, 2019 210.05 211.07 209.17 210.11 181,898 -0.08(-0.04%)
Dec 23, 2019 211.03 211.29 209.51 210.19 929,669 +0.12(+0.06%)
Dec 20, 2019 209.14 210.80 208.43 210.07 1,944,497 +1.73(+0.83%)
Dec 19, 2019 208.13 210.27 208.13 208.33 1,021,113 -0.04(-0.02%)
Dec 18, 2019 210.15 210.53 206.12 208.38 1,181,389 -2.23(-1.06%)
Dec 17, 2019 209.87 211.59 209.02 210.61 1,365,669 +1.04(+0.50%)
Dec 16, 2019 207.49 209.69 207.20 209.57 1,218,470 +3.31(+1.60%)
Dec 13, 2019 207.02 209.61 206.10 206.26 985,560 -1.48(-0.71%)
Dec 12, 2019 205.41 208.11 205.02 207.74 2,435,786 +2.59(+1.26%)
Dec 11, 2019 205.96 206.02 204.19 205.15 1,396,204 +0.00(+0.00%)
Dec 10, 2019 206.29 207.13 205.04 205.15 1,039,089 -1.18(-0.57%)
Dec 09, 2019 207.70 208.41 206.33 206.33 1,094,576 -1.08(-0.52%)
Dec 06, 2019 208.10 208.18 206.98 207.41 703,316 +1.40(+0.68%)
Dec 05, 2019 204.85 206.70 204.77 206.01 1,151,385 +1.38(+0.67%)
Dec 04, 2019 206.05 206.82 204.63 204.63 1,088,307 -0.69(-0.34%)
Dec 03, 2019 205.53 206.87 203.79 205.32 1,382,802 -1.14(-0.55%)
Dec 02, 2019 210.96 211.14 206.23 206.47 1,393,029 -4.79(-2.27%)
Nov 29, 2019 211.30 212.91 210.35 211.26 730,948 +0.26(+0.12%)
Nov 27, 2019 209.53 211.24 208.37 211.00 766,298 +1.46(+0.70%)
Nov 26, 2019 209.35 210.80 207.64 209.54 1,650,970 -0.30(-0.14%)
Nov 25, 2019 212.96 213.75 208.41 209.84 1,491,696 -2.56(-1.20%)
Nov 22, 2019 212.62 213.64 210.29 212.39 1,097,876 -0.04(-0.02%)
Nov 21, 2019 212.11 212.82 210.59 212.43 873,513 -0.23(-0.11%)
Nov 20, 2019 215.49 216.13 211.85 212.66 1,374,109 -3.05(-1.41%)
Nov 19, 2019 215.64 216.24 214.73 215.71 958,442 +0.11(+0.05%)
Nov 18, 2019 213.72 216.13 213.72 215.60 1,092,080 +0.24(+0.11%)
Nov 15, 2019 214.11 215.43 213.31 215.36 1,462,344 +2.45(+1.15%)
Nov 14, 2019 211.30 213.23 211.19 212.91 1,062,180 +0.59(+0.28%)
Nov 13, 2019 211.61 212.83 211.00 212.32 1,359,078 +0.46(+0.22%)
Nov 12, 2019 211.08 212.52 210.29 211.87 1,288,682 +1.77(+0.84%)
Nov 11, 2019 208.31 210.51 207.90 210.09 1,015,792 +1.04(+0.50%)
Nov 08, 2019 207.13 209.72 205.86 209.06 2,026,384 +5.62(+2.76%)
Nov 07, 2019 197.55 204.19 195.33 203.44 2,274,636 +7.80(+3.99%)
Nov 06, 2019 193.84 195.92 192.45 195.63 1,142,412 +2.03(+1.05%)
Nov 05, 2019 191.13 195.19 190.37 193.60 1,097,452 +1.93(+1.01%)
Nov 04, 2019 192.13 193.02 190.24 191.67 1,076,381 +0.77(+0.40%)
Nov 01, 2019 191.93 192.78 190.44 190.90 941,149 +0.27(+0.14%)
Oct 31, 2019 193.21 194.24 189.90 190.63 1,169,949 -3.10(-1.60%)
Oct 30, 2019 193.80 194.16 192.22 193.74 683,399 -0.97(-0.50%)
Oct 29, 2019 189.28 197.79 188.57 194.71 1,322,942 +5.67(+3.00%)
Oct 28, 2019 191.38 191.72 188.86 189.04 1,103,247 -1.59(-0.83%)
Oct 25, 2019 189.04 191.40 187.91 190.63 637,761 +1.60(+0.85%)
Oct 24, 2019 188.90 189.98 188.35 189.03 758,736 +1.26(+0.67%)
Oct 23, 2019 186.54 188.87 185.42 187.77 1,350,582 +2.76(+1.49%)
Oct 22, 2019 190.40 190.97 184.77 185.01 1,672,246 -5.84(-3.06%)
Oct 21, 2019 192.83 193.03 190.67 190.85 824,024 -1.23(-0.64%)
Oct 18, 2019 191.56 192.77 191.10 192.08 709,581 +0.46(+0.24%)
Oct 17, 2019 191.53 192.84 191.46 191.63 519,885 +0.14(+0.07%)
Oct 16, 2019 192.23 192.77 190.85 191.48 650,811 -0.90(-0.47%)
Oct 15, 2019 192.82 193.76 191.94 192.39 764,564 +1.22(+0.64%)
Oct 14, 2019 193.61 194.80 191.06 191.17 744,335 -3.07(-1.58%)
Oct 11, 2019 194.45 196.53 193.71 194.24 836,328 +2.34(+1.22%)
Oct 10, 2019 189.90 192.87 189.30 191.90 862,906 +2.62(+1.38%)
Oct 09, 2019 187.83 190.10 186.67 189.28 914,165 +3.56(+1.92%)
Oct 08, 2019 190.72 190.72 185.63 185.72 1,158,402 -5.54(-2.90%)
Oct 07, 2019 190.70 193.00 189.96 191.26 824,053 +0.07(+0.04%)
Oct 04, 2019 189.62 192.10 189.13 191.19 862,281 +2.73(+1.45%)
Oct 03, 2019 188.02 189.75 186.46 188.46 1,083,983 +0.32(+0.17%)
Oct 02, 2019 190.99 191.30 185.00 188.14 1,524,233 -5.37(-2.78%)
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.