Air Products & Chemicals (NY: APD )

293.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 154.96 156.48 154.34 154.35 1,456,094 +0.57(+0.37%)
Oct 30, 2018 151.06 154.29 150.51 153.78 1,774,502 +2.82(+1.87%)
Oct 29, 2018 151.33 153.49 149.42 150.96 1,417,031 +1.53(+1.02%)
Oct 26, 2018 149.74 150.87 148.44 149.43 2,298,500 -2.05(-1.35%)
Oct 25, 2018 150.48 153.06 149.51 151.48 1,293,096 +2.57(+1.73%)
Oct 24, 2018 151.64 153.22 148.67 148.91 1,931,439 -3.13(-2.06%)
Oct 23, 2018 151.23 152.86 148.63 152.04 1,345,168 -1.26(-0.82%)
Oct 22, 2018 156.00 156.31 153.22 153.30 1,544,767 -2.10(-1.35%)
Oct 19, 2018 156.74 157.88 155.12 155.40 935,600 -1.29(-0.82%)
Oct 18, 2018 159.97 160.52 155.91 156.69 988,364 -2.79(-1.75%)
Oct 17, 2018 159.60 160.54 158.65 159.48 730,157 -0.21(-0.13%)
Oct 16, 2018 157.10 159.79 156.26 159.69 970,417 +2.99(+1.91%)
Oct 15, 2018 157.94 158.85 156.65 156.70 816,826 -1.57(-0.99%)
Oct 12, 2018 159.31 159.54 157.36 158.27 1,195,300 +1.18(+0.75%)
Oct 11, 2018 160.53 161.34 157.00 157.09 1,074,997 -3.51(-2.19%)
Oct 10, 2018 164.53 164.91 160.47 160.60 1,234,867 -3.72(-2.26%)
Oct 09, 2018 168.62 168.62 163.80 164.32 1,051,000 -4.96(-2.93%)
Oct 08, 2018 168.48 169.48 168.07 169.28 864,137 +0.40(+0.24%)
Oct 05, 2018 169.36 170.51 168.24 168.88 837,000 -0.82(-0.48%)
Oct 04, 2018 169.06 169.90 167.84 169.70 772,544 -0.03(-0.02%)
Oct 03, 2018 170.75 171.55 169.50 169.73 816,073 -0.49(-0.29%)
Oct 02, 2018 169.70 170.39 169.12 170.22 661,397 +0.79(+0.47%)
Oct 01, 2018 168.07 169.80 167.94 169.43 596,105 +2.38(+1.42%)
Sep 28, 2018 167.00 167.72 166.17 167.05 884,600 -1.47(-0.87%)
Sep 27, 2018 168.14 169.33 167.59 168.52 763,174 +0.72(+0.43%)
Sep 26, 2018 168.65 169.03 167.36 167.80 913,941 -1.04(-0.62%)
Sep 25, 2018 169.87 170.13 168.54 168.84 498,742 -1.01(-0.59%)
Sep 24, 2018 170.49 171.02 169.18 169.85 790,959 -0.76(-0.45%)
Sep 21, 2018 171.17 171.66 170.18 170.61 2,393,100 +0.19(+0.11%)
Sep 20, 2018 169.60 171.33 169.59 170.42 666,085 +1.25(+0.74%)
Sep 19, 2018 169.45 170.77 168.83 169.17 1,046,999 +0.48(+0.28%)
Sep 18, 2018 169.22 169.72 168.26 168.69 612,787 -0.06(-0.04%)
Sep 17, 2018 168.51 169.35 167.02 168.75 731,240 +0.14(+0.08%)
Sep 14, 2018 168.29 170.00 167.83 168.61 823,700 +0.98(+0.58%)
Sep 13, 2018 167.04 168.01 166.54 167.63 511,922 +1.39(+0.84%)
Sep 12, 2018 166.36 167.05 165.72 166.24 459,895 -0.40(-0.24%)
Sep 11, 2018 165.60 167.65 165.34 166.64 620,535 +0.58(+0.35%)
Sep 10, 2018 165.85 166.76 165.11 166.06 568,299 +1.21(+0.73%)
Sep 07, 2018 165.65 165.85 163.95 164.85 641,100 -1.21(-0.73%)
Sep 06, 2018 165.30 166.40 164.58 166.06 598,741 +0.67(+0.41%)
Sep 05, 2018 164.56 166.27 164.20 165.39 840,111 +1.05(+0.64%)
Sep 04, 2018 166.11 166.36 163.42 164.34 925,762 -1.95(-1.17%)
Aug 31, 2018 166.29 166.29 166.29 0 -0.44(-0.26%)
Aug 30, 2018 167.56 168.28 165.87 166.73 583,187 -1.56(-0.93%)
Aug 29, 2018 168.36 169.00 166.03 168.29 801,276 +1.28(+0.77%)
Aug 28, 2018 167.42 168.11 166.38 167.01 706,667 -0.28(-0.17%)
Aug 27, 2018 166.53 167.78 166.09 167.29 650,016 +1.32(+0.80%)
Aug 24, 2018 164.79 166.49 164.18 165.97 512,800 +1.55(+0.94%)
Aug 23, 2018 164.35 164.65 163.60 164.42 672,761 +0.06(+0.04%)
Aug 22, 2018 166.12 166.12 164.29 164.36 842,844 -1.74(-1.05%)
Aug 21, 2018 167.60 167.71 165.99 166.10 892,441 -0.89(-0.53%)
Aug 20, 2018 166.30 167.86 166.30 166.99 1,343,101 +0.38(+0.23%)
Aug 17, 2018 164.29 166.64 164.06 166.61 1,290,400 +1.89(+1.15%)
Aug 16, 2018 164.93 165.42 164.08 164.72 1,169,230 +0.51(+0.31%)
Aug 15, 2018 163.12 164.52 161.79 164.21 1,381,437 -0.12(-0.07%)
Aug 14, 2018 162.90 165.78 162.78 164.33 1,617,746 +1.89(+1.16%)
Aug 13, 2018 162.20 165.24 161.31 162.44 1,865,239 +4.57(+2.89%)
Aug 10, 2018 159.91 159.94 157.35 157.87 923,800 -2.61(-1.63%)
Aug 09, 2018 160.64 161.75 160.25 160.48 588,084 -0.17(-0.11%)
Aug 08, 2018 161.27 161.82 160.10 160.65 574,386 -0.27(-0.17%)
Aug 07, 2018 161.32 162.15 160.78 160.92 740,446 -0.04(-0.02%)
Aug 06, 2018 158.92 161.56 157.01 160.96 1,031,063 +1.00(+0.63%)
Aug 03, 2018 160.98 161.78 159.64 159.96 903,600 -0.03(-0.02%)
Aug 02, 2018 160.90 161.00 159.31 159.99 907,275 -2.05(-1.27%)
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.