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 (%)
Oct 31, 2003 28.49 28.55 28.36 28.46 1,735,461 +0.03(+0.09%)
Oct 30, 2003 28.46 28.61 28.25 28.44 2,632,630 -0.03(-0.09%)
Oct 29, 2003 27.98 28.50 27.79 28.46 3,443,480 +0.57(+2.04%)
Oct 28, 2003 28.52 28.61 27.66 27.89 4,069,407 -1.01(-3.49%)
Oct 27, 2003 29.15 29.36 28.90 28.90 1,534,105 -0.28(-0.95%)
Oct 24, 2003 28.96 29.18 28.80 29.18 999,442 -0.01(-0.02%)
Oct 23, 2003 28.77 29.29 28.73 29.18 1,379,657 +0.43(+1.50%)
Oct 22, 2003 28.83 28.92 28.52 28.75 1,573,834 -0.31(-1.06%)
Oct 21, 2003 29.32 29.43 29.06 29.06 2,245,553 -0.34(-1.15%)
Oct 20, 2003 29.65 29.83 29.52 29.39 1,731,313 -0.37(-1.24%)
Oct 17, 2003 29.90 29.96 29.55 29.76 867,810 -0.13(-0.42%)
Oct 16, 2003 29.90 29.90 29.74 29.89 1,409,334 +0.00(+0.00%)
Oct 15, 2003 30.07 30.07 29.85 29.89 1,021,141 -0.13(-0.44%)
Oct 14, 2003 29.74 30.02 29.70 30.02 1,180,694 +0.09(+0.31%)
Oct 13, 2003 29.86 30.01 29.79 29.93 623,693 +0.17(+0.57%)
Oct 10, 2003 30.01 30.15 29.75 29.76 1,066,135 -0.25(-0.84%)
Oct 09, 2003 30.07 30.38 29.78 30.01 1,922,617 +0.14(+0.48%)
Oct 08, 2003 29.82 30.03 29.72 29.86 979,338 +0.01(+0.04%)
Oct 07, 2003 29.60 29.85 29.38 29.85 1,024,332 +0.25(+0.85%)
Oct 06, 2003 29.49 29.64 29.29 29.60 862,385 +0.11(+0.36%)
Oct 03, 2003 29.35 29.66 29.34 29.49 2,652,893 +0.46(+1.58%)
Oct 02, 2003 28.82 29.02 28.79 29.04 1,099,960 +0.21(+0.72%)
Oct 01, 2003 28.27 28.83 28.25 28.83 1,859,434 +0.56(+2.00%)
Sep 30, 2003 28.45 28.50 28.22 28.27 2,479,139 -0.33(-1.14%)
Sep 29, 2003 28.28 28.78 28.40 28.59 2,703,950 +0.31(+1.11%)
Sep 26, 2003 28.02 28.38 27.89 28.28 2,086,638 +0.01(+0.04%)
Sep 25, 2003 28.71 28.72 28.40 28.27 2,950,460 -0.34(-1.20%)
Sep 24, 2003 29.11 29.11 28.35 28.61 2,663,423 -0.50(-1.70%)
Sep 23, 2003 29.31 29.31 28.94 29.11 2,164,819 -0.36(-1.21%)
Sep 22, 2003 30.00 29.84 29.30 29.46 1,200,160 -0.53(-1.78%)
Sep 19, 2003 30.32 30.33 29.91 30.00 1,613,881 -0.38(-1.24%)
Sep 18, 2003 30.15 30.40 30.13 30.37 1,067,092 +0.23(+0.75%)
Sep 17, 2003 30.24 30.24 30.02 30.15 1,432,150 -0.09(-0.31%)
Sep 16, 2003 30.03 30.25 29.79 30.24 1,335,780 +0.21(+0.69%)
Sep 15, 2003 30.18 30.21 29.87 30.03 956,681 -0.38(-1.26%)
Sep 12, 2003 29.88 30.42 29.76 30.42 1,330,674 +0.57(+1.91%)
Sep 11, 2003 29.57 30.03 29.33 29.85 1,453,371 +0.30(+1.02%)
Sep 10, 2003 30.05 30.05 29.36 29.55 1,642,442 -0.51(-1.69%)
Sep 09, 2003 30.08 30.21 29.67 30.05 1,381,412 -0.33(-1.09%)
Sep 08, 2003 30.10 30.57 30.04 30.38 1,109,055 +0.44(+1.46%)
Sep 05, 2003 30.15 30.23 29.71 29.95 1,563,622 -0.52(-1.71%)
Sep 04, 2003 30.49 30.57 30.19 30.47 1,604,627 -0.02(-0.06%)
Sep 03, 2003 30.18 30.49 30.15 30.49 2,769,845 +0.31(+1.02%)
Sep 02, 2003 29.66 30.18 29.45 30.18 1,426,725 +0.52(+1.75%)
Aug 29, 2003 29.57 29.66 29.33 29.66 1,038,213 +0.09(+0.30%)
Aug 28, 2003 29.38 29.66 29.11 29.57 801,595 +0.19(+0.64%)
Aug 27, 2003 29.13 29.43 29.13 29.38 1,034,224 +0.01(+0.02%)
Aug 26, 2003 29.37 29.46 29.04 29.38 1,200,479 -0.15(-0.51%)
Aug 25, 2003 29.58 29.63 29.28 29.53 865,736 -0.05(-0.17%)
Aug 22, 2003 29.77 29.81 29.52 29.58 2,071,002 -0.31(-1.05%)
Aug 21, 2003 29.55 29.92 29.46 29.89 1,266,374 +0.33(+1.10%)
Aug 20, 2003 29.56 29.65 29.38 29.56 910,570 +0.01(+0.02%)
Aug 19, 2003 29.58 29.61 29.27 29.56 1,522,298 +0.02(+0.06%)
Aug 18, 2003 29.36 29.65 29.18 29.54 1,228,720 +0.24(+0.83%)
Aug 15, 2003 29.06 29.29 28.76 29.29 511,847 -0.08(-0.28%)
Aug 14, 2003 28.89 29.40 28.83 29.38 1,013,642 +0.48(+1.67%)
Aug 13, 2003 29.06 29.21 28.64 28.89 918,388 -0.09(-0.30%)
Aug 12, 2003 28.96 28.98 28.65 28.98 1,143,040 +0.09(+0.33%)
Aug 11, 2003 28.55 29.02 28.55 28.89 1,499,003 +0.21(+0.74%)
Aug 08, 2003 28.36 28.67 28.30 28.67 1,257,758 +0.34(+1.22%)
Aug 07, 2003 28.25 28.35 27.67 28.33 1,540,806 +0.08(+0.27%)
Aug 06, 2003 28.05 28.62 27.89 28.25 1,384,444 +0.10(+0.36%)
Aug 05, 2003 28.47 28.55 28.13 28.15 2,546,630 -0.65(-2.24%)
Aug 04, 2003 28.77 28.96 28.42 28.80 1,434,863 -0.23(-0.78%)
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.