Skip to main content

Air Products & Chemicals (NY: APD )

288.68 +1.38 (+0.48%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 61.18 61.42 60.04 61.33 2,303,631 +0.38(+0.62%)
Oct 30, 2007 61.53 61.77 60.83 60.95 1,329,238 -0.71(-1.15%)
Oct 29, 2007 61.90 62.24 61.40 61.66 1,658,876 +0.09(+0.15%)
Oct 26, 2007 61.66 62.04 61.28 61.57 2,159,873 +0.00(+0.00%)
Oct 25, 2007 60.39 61.67 59.37 61.57 2,790,428 +1.62(+2.71%)
Oct 24, 2007 60.36 60.77 58.96 59.94 3,293,161 -0.95(-1.56%)
Oct 23, 2007 59.61 60.93 59.25 60.90 1,919,747 +1.50(+2.52%)
Oct 22, 2007 59.45 59.99 58.97 59.40 1,871,560 -0.66(-1.10%)
Oct 19, 2007 61.06 61.63 60.01 60.06 2,552,853 -1.57(-2.55%)
Oct 18, 2007 60.49 61.83 60.48 61.63 1,322,058 +0.95(+1.56%)
Oct 17, 2007 60.58 61.45 60.21 60.68 1,315,038 +0.63(+1.05%)
Oct 16, 2007 60.84 61.03 59.67 60.05 1,415,078 -1.05(-1.72%)
Oct 15, 2007 61.09 61.52 60.68 61.10 1,667,646 +0.15(+0.25%)
Oct 12, 2007 61.26 61.58 60.82 60.95 1,735,011 -0.01(-0.02%)
Oct 11, 2007 61.63 62.30 60.56 60.96 2,201,437 -0.14(-0.24%)
Oct 10, 2007 61.62 61.71 60.73 61.11 1,897,089 -0.29(-0.48%)
Oct 09, 2007 61.42 61.53 60.69 61.40 2,405,745 +0.38(+0.62%)
Oct 08, 2007 60.79 61.30 60.64 61.03 801,117 +0.36(+0.59%)
Oct 05, 2007 60.47 60.79 60.11 60.67 1,133,786 +0.65(+1.09%)
Oct 04, 2007 59.54 60.30 59.34 60.02 1,016,833 +0.63(+1.06%)
Oct 03, 2007 60.04 60.26 59.20 59.39 1,249,302 -1.05(-1.74%)
Oct 02, 2007 61.38 61.94 59.82 60.44 2,084,085 -1.51(-2.44%)
Oct 01, 2007 61.42 62.02 61.30 61.95 1,141,297 +0.68(+1.11%)
Sep 28, 2007 61.41 61.74 61.07 61.27 2,136,738 -0.04(-0.06%)
Sep 27, 2007 60.83 61.44 60.79 61.31 1,568,568 +0.42(+0.69%)
Sep 26, 2007 60.01 61.13 59.80 60.89 2,715,597 +1.10(+1.84%)
Sep 25, 2007 58.06 59.99 58.06 59.79 2,758,836 +1.82(+3.15%)
Sep 24, 2007 59.06 59.06 57.74 57.96 2,287,835 -0.80(-1.37%)
Sep 21, 2007 58.81 59.34 58.21 58.76 2,112,964 +0.55(+0.95%)
Sep 20, 2007 58.22 58.88 57.92 58.21 1,686,167 -0.28(-0.48%)
Sep 19, 2007 58.06 59.36 57.98 58.49 2,276,066 +0.49(+0.84%)
Sep 18, 2007 55.75 58.02 55.51 58.01 2,394,416 +2.68(+4.85%)
Sep 17, 2007 55.02 56.10 54.92 55.32 1,221,859 +0.00(+0.00%)
Sep 14, 2007 55.41 55.82 55.05 55.32 1,447,308 -0.09(-0.16%)
Sep 13, 2007 55.72 55.94 55.20 55.41 1,268,289 +0.17(+0.31%)
Sep 12, 2007 55.15 55.77 54.85 55.24 1,460,391 +0.01(+0.02%)
Sep 11, 2007 55.32 55.67 54.77 55.23 2,309,055 -0.09(-0.17%)
Sep 10, 2007 55.88 56.17 54.97 55.32 1,567,771 -0.35(-0.63%)
Sep 07, 2007 56.64 56.72 55.45 55.67 1,672,118 -1.89(-3.28%)
Sep 06, 2007 56.92 57.81 56.98 57.56 1,797,846 +0.64(+1.12%)
Sep 05, 2007 56.66 56.93 56.28 56.92 1,726,287 +0.07(+0.12%)
Sep 04, 2007 56.67 57.22 56.17 56.85 1,691,744 +0.44(+0.78%)
Aug 31, 2007 56.22 56.53 55.71 56.41 2,199,761 +0.99(+1.79%)
Aug 30, 2007 55.39 55.61 54.78 55.42 1,245,952 +0.03(+0.06%)
Aug 29, 2007 54.20 55.40 54.16 55.39 1,478,421 +1.22(+2.26%)
Aug 28, 2007 55.19 55.53 54.12 54.17 1,579,258 -1.42(-2.55%)
Aug 27, 2007 55.66 56.34 55.35 55.59 979,121 -0.22(-0.39%)
Aug 24, 2007 54.80 55.81 54.60 55.81 1,279,936 +1.11(+2.03%)
Aug 23, 2007 55.64 55.78 54.49 54.70 3,374,798 -0.95(-1.70%)
Aug 22, 2007 54.22 55.71 54.22 55.64 3,708,817 +1.74(+3.22%)
Aug 21, 2007 54.03 54.48 53.45 53.91 2,375,749 -0.12(-0.22%)
Aug 20, 2007 53.37 54.32 53.02 54.03 2,195,773 +0.75(+1.41%)
Aug 17, 2007 52.67 53.51 51.78 53.27 3,878,741 +1.96(+3.82%)
Aug 16, 2007 52.03 51.74 48.42 51.31 6,043,401 -0.72(-1.39%)
Aug 15, 2007 54.28 54.77 52.02 52.03 4,242,883 -2.32(-4.27%)
Aug 14, 2007 55.86 56.33 54.33 54.35 1,914,959 -1.25(-2.25%)
Aug 13, 2007 55.51 55.90 55.27 55.61 2,330,755 +0.10(+0.18%)
Aug 10, 2007 55.15 56.02 54.71 55.51 3,188,513 -0.11(-0.19%)
Aug 09, 2007 56.83 56.43 55.24 55.61 3,277,704 -1.22(-2.15%)
Aug 08, 2007 56.09 57.47 55.67 56.83 2,950,214 +1.05(+1.89%)
Aug 07, 2007 54.21 56.11 53.81 55.78 3,110,970 +1.57(+2.90%)
Aug 06, 2007 54.08 54.52 52.87 54.21 3,403,113 +0.19(+0.36%)
Aug 03, 2007 54.28 54.77 53.93 54.01 2,787,875 -0.76(-1.38%)
Aug 02, 2007 54.31 55.12 54.22 54.77 2,151,417 -0.10(-0.18%)
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.