Air Products & Chemicals (NY: APD )

289.45 USD +2.85 (+0.99%)
Streaming Delayed Price Updated: 12:53 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 84.88 85.67 84.44 84.97 995,711 -0.18(-0.21%)
Oct 28, 2010 84.77 85.75 84.35 85.15 741,137 +0.98(+1.16%)
Oct 27, 2010 85.07 85.17 83.80 84.17 1,529,486 -1.57(-1.83%)
Oct 25, 2010 84.92 86.50 84.63 85.74 1,164,515 +1.00(+1.18%)
Oct 22, 2010 84.75 84.90 84.43 84.74 679,787 -0.19(-0.22%)
Oct 21, 2010 83.76 84.96 83.22 84.93 1,914,517 +1.83(+2.20%)
Oct 20, 2010 81.65 83.22 81.46 83.10 779,307 +1.80(+2.21%)
Oct 19, 2010 81.88 82.26 80.90 81.30 872,994 -1.65(-1.99%)
Oct 18, 2010 81.79 83.01 81.73 82.95 888,719 +1.29(+1.58%)
Oct 15, 2010 82.86 82.95 81.32 81.66 1,353,758 -0.44(-0.54%)
Oct 14, 2010 82.04 82.86 81.42 82.10 939,813 -0.81(-0.98%)
Oct 13, 2010 82.58 83.22 82.29 82.91 1,570,436 +0.33(+0.40%)
Oct 12, 2010 82.18 82.72 81.70 82.58 1,290,646 +0.05(+0.06%)
Oct 11, 2010 82.89 83.33 82.30 82.53 1,154,514 -0.17(-0.21%)
Oct 08, 2010 82.70 82.92 82.37 82.70 1,382,059 +0.29(+0.35%)
Oct 07, 2010 84.40 84.69 82.33 82.41 1,835,495 -1.61(-1.92%)
Oct 06, 2010 84.08 84.56 83.71 84.02 1,277,361 -0.18(-0.21%)
Oct 05, 2010 82.92 84.29 82.90 84.20 1,069,381 +2.13(+2.60%)
Oct 04, 2010 82.94 83.00 81.88 82.07 943,739 -0.95(-1.14%)
Oct 01, 2010 83.02 84.00 82.52 83.02 1,508,290 +0.20(+0.25%)
Sep 30, 2010 82.82 84.28 82.55 82.82 34,100 -0.03(-0.04%)
Sep 29, 2010 83.27 83.30 82.20 82.85 1,056,928 -1.12(-1.33%)
Sep 28, 2010 84.00 84.06 82.67 83.97 1,059,730 +0.11(+0.13%)
Sep 27, 2010 84.08 84.25 83.71 83.86 1,474,579 -0.34(-0.40%)
Sep 24, 2010 83.87 84.43 83.50 84.20 1,263,697 +1.26(+1.52%)
Sep 23, 2010 82.94 83.53 82.27 82.94 176 -0.24(-0.29%)
Sep 22, 2010 83.07 83.38 82.47 83.18 1,299,883 +0.18(+0.22%)
Sep 21, 2010 83.04 83.45 82.51 83.00 1,634,245 -0.05(-0.06%)
Sep 20, 2010 82.33 83.26 82.08 83.05 1,298,008 +0.85(+1.03%)
Sep 17, 2010 82.20 82.59 81.71 82.20 2,845,939 +0.82(+1.01%)
Sep 15, 2010 79.88 81.60 79.47 81.38 1,793,496 +1.17(+1.46%)
Sep 14, 2010 78.73 80.83 78.66 80.21 2,794,703 +1.43(+1.82%)
Sep 13, 2010 78.70 78.97 78.24 78.78 1,105,140 +0.83(+1.06%)
Sep 10, 2010 78.07 78.37 77.80 77.95 920,873 +0.00(+0.00%)
Sep 09, 2010 78.51 79.31 77.83 77.95 1,238,808 +0.16(+0.21%)
Sep 08, 2010 77.30 78.85 77.12 77.79 1,740,085 +0.41(+0.53%)
Sep 07, 2010 77.80 78.00 76.86 77.38 226 -0.66(-0.85%)
Sep 03, 2010 77.99 78.04 77.31 78.04 1,512,923 +0.85(+1.10%)
Sep 02, 2010 75.21 77.30 74.75 77.19 2,083,215 +2.44(+3.26%)
Sep 01, 2010 74.97 74.97 74.04 74.75 2,487,589 +0.73(+0.99%)
Aug 31, 2010 73.81 74.34 73.45 74.02 14,659 +0.22(+0.30%)
Aug 30, 2010 74.12 74.54 73.70 73.80 1,519,014 -0.62(-0.83%)
Aug 27, 2010 74.24 74.53 73.46 74.42 1,671,603 +0.86(+1.17%)
Aug 26, 2010 74.19 74.59 73.54 73.56 1,205,591 +0.01(+0.01%)
Aug 25, 2010 73.31 73.87 72.81 73.55 1,674,270 -0.29(-0.39%)
Aug 24, 2010 73.97 74.80 73.27 73.84 283 -0.85(-1.14%)
Aug 23, 2010 75.61 76.10 74.58 74.69 876,672 -0.32(-0.43%)
Aug 20, 2010 75.00 75.50 74.30 75.01 1,042,070 -0.58(-0.77%)
Aug 19, 2010 76.68 76.68 74.18 75.59 283 -1.44(-1.87%)
Aug 18, 2010 76.81 77.32 76.29 77.03 1,027,045 +0.31(+0.40%)
Aug 17, 2010 76.72 77.84 76.57 76.72 1,754,434 +0.82(+1.08%)
Aug 16, 2010 74.84 76.57 74.51 75.90 1,070,483 +0.22(+0.29%)
Aug 13, 2010 75.68 75.79 74.15 75.68 1,588,421 +0.98(+1.31%)
Aug 12, 2010 74.29 74.98 73.82 74.70 1,399,409 -0.70(-0.93%)
Aug 11, 2010 75.51 75.63 74.31 75.40 226 -1.53(-1.99%)
Aug 10, 2010 76.17 77.48 75.83 76.93 1,318,790 -0.07(-0.09%)
Aug 09, 2010 76.68 77.10 76.49 77.00 907,689 +0.78(+1.02%)
Aug 06, 2010 76.22 77.22 75.47 76.22 1,296,477 -0.84(-1.09%)
Aug 05, 2010 76.33 77.14 76.06 77.06 1,485,065 +0.36(+0.47%)
Aug 04, 2010 75.54 76.95 75.41 76.70 1,514,653 +1.02(+1.35%)
Aug 03, 2010 74.57 75.74 74.28 75.68 1,941,693 +0.69(+0.92%)
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.