Air Products & Chemicals (NY: APD )

285.09 USD -1.89 (-0.66%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 86.15 87.34 85.98 87.25 1,809,236 +1.48(+1.73%)
Jan 28, 2011 86.57 87.30 85.54 85.77 2,515,593 -0.57(-0.66%)
Jan 27, 2011 87.01 87.69 86.27 86.34 1,702,141 -0.58(-0.67%)
Jan 26, 2011 87.00 87.21 86.68 86.92 3,023,564 +0.24(+0.28%)
Jan 25, 2011 86.48 87.13 86.17 86.68 2,183,779 +0.18(+0.21%)
Jan 24, 2011 86.38 86.91 86.30 86.50 1,908,032 -0.01(-0.01%)
Jan 21, 2011 87.55 88.18 86.23 86.51 2,024,233 -0.75(-0.86%)
Jan 20, 2011 88.11 88.44 86.96 87.26 1,438,989 -1.25(-1.41%)
Jan 19, 2011 89.61 89.61 88.19 88.51 875,164 -0.59(-0.66%)
Jan 18, 2011 87.91 89.20 87.52 89.10 1,212,786 +0.37(+0.42%)
Jan 14, 2011 88.56 88.79 87.75 88.73 1,329,947 -0.13(-0.15%)
Jan 13, 2011 89.09 89.15 88.59 88.86 1,854,627 +0.21(+0.24%)
Jan 12, 2011 88.59 89.00 88.21 88.65 878,780 +0.33(+0.37%)
Jan 11, 2011 88.63 88.89 87.96 88.32 967,966 -0.19(-0.21%)
Jan 10, 2011 88.72 88.72 87.78 88.51 822,173 +0.01(+0.01%)
Jan 07, 2011 88.59 89.78 87.96 88.50 1,081,035 +0.16(+0.18%)
Jan 06, 2011 88.69 88.83 87.70 88.34 1,557,761 -0.46(-0.52%)
Jan 05, 2011 89.04 89.38 88.60 88.80 1,214,262 -0.39(-0.44%)
Jan 04, 2011 90.50 90.65 88.95 89.19 1,096,611 -1.34(-1.48%)
Jan 03, 2011 91.54 91.71 90.31 90.53 1,099,071 -0.42(-0.46%)
Dec 31, 2010 90.70 91.10 90.56 90.95 406,320 +0.00(+0.00%)
Dec 30, 2010 90.99 91.25 90.70 90.95 520,061 -0.30(-0.33%)
Dec 29, 2010 91.19 91.39 90.86 91.25 703,467 +0.03(+0.03%)
Dec 28, 2010 91.15 91.35 90.54 91.22 475,593 +0.33(+0.36%)
Dec 27, 2010 90.48 90.96 90.15 90.89 335,993 +0.09(+0.10%)
Dec 23, 2010 90.21 91.00 90.21 90.80 407,353 +0.23(+0.25%)
Dec 22, 2010 90.40 91.00 90.15 90.57 928,447 +0.04(+0.04%)
Dec 21, 2010 90.00 90.90 89.93 90.53 788,325 +0.60(+0.67%)
Dec 20, 2010 89.30 90.00 89.10 89.93 804,035 +0.60(+0.67%)
Dec 17, 2010 88.45 89.40 87.79 89.33 1,227,360 +0.75(+0.85%)
Dec 16, 2010 88.33 88.68 87.68 88.58 737,669 +0.56(+0.64%)
Dec 15, 2010 87.34 88.42 87.27 88.02 963,981 +0.43(+0.49%)
Dec 14, 2010 88.47 89.23 87.48 87.59 1,269,811 -1.09(-1.23%)
Dec 13, 2010 89.99 89.99 88.46 88.68 1,448,501 -0.16(-0.18%)
Dec 10, 2010 89.11 89.50 88.33 88.84 1,670,888 +0.09(+0.10%)
Dec 09, 2010 87.49 89.92 86.02 88.75 3,317,463 +1.69(+1.94%)
Dec 08, 2010 87.52 87.81 86.19 87.06 830,845 -0.46(-0.53%)
Dec 07, 2010 88.50 89.05 87.49 87.52 919,499 -0.17(-0.19%)
Dec 06, 2010 87.69 87.96 87.42 87.69 549,980 +0.08(+0.09%)
Dec 03, 2010 88.14 88.29 87.08 87.61 1,081,121 -1.02(-1.15%)
Dec 02, 2010 86.60 88.67 86.56 88.63 1,238,093 +2.24(+2.59%)
Dec 01, 2010 87.89 88.22 86.18 86.39 1,611,089 +0.17(+0.20%)
Nov 30, 2010 84.70 86.40 84.70 86.22 877,904 +0.40(+0.47%)
Nov 29, 2010 84.93 86.06 82.86 85.82 1,025,865 +0.20(+0.23%)
Nov 26, 2010 85.95 85.95 85.41 85.62 340,168 -0.93(-1.07%)
Nov 24, 2010 83.60 86.55 86.55 86.55 1,291,872 +1.98(+2.34%)
Nov 23, 2010 84.59 84.82 83.09 84.57 2,152,633 -0.93(-1.09%)
Nov 22, 2010 83.52 85.61 83.52 85.50 663,522 -0.51(-0.59%)
Nov 19, 2010 85.88 86.02 85.27 86.01 987,706 +0.36(+0.42%)
Nov 18, 2010 84.68 86.10 84.67 85.65 922,559 +1.91(+2.28%)
Nov 17, 2010 83.51 84.53 83.13 83.74 1,046,084 +0.53(+0.64%)
Nov 16, 2010 83.71 84.05 82.93 83.21 932,438 -1.31(-1.55%)
Nov 15, 2010 84.21 85.14 83.85 84.52 700,903 +0.52(+0.62%)
Nov 12, 2010 84.44 85.14 83.09 84.00 843,344 -1.49(-1.74%)
Nov 11, 2010 84.16 85.59 84.02 85.49 704,447 +0.22(+0.26%)
Nov 10, 2010 85.52 85.94 84.41 85.27 815,340 -0.31(-0.36%)
Nov 09, 2010 87.60 87.68 85.24 85.58 758,023 -1.63(-1.87%)
Nov 08, 2010 86.37 87.41 86.34 87.21 777,804 +0.56(+0.65%)
Nov 05, 2010 86.87 87.10 86.21 86.65 529,288 -0.21(-0.24%)
Nov 04, 2010 86.63 86.87 86.08 86.86 998,000 +1.40(+1.64%)
Nov 03, 2010 86.50 86.50 84.29 85.46 833,365 -0.90(-1.04%)
Nov 02, 2010 85.68 86.86 85.68 86.36 750,613 +1.41(+1.66%)
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.