Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 86.19 88.17 86.18 87.50 2,254,388 +1.43(+1.66%)
Feb 27, 2014 85.69 86.28 85.32 86.07 1,993,056 +1.35(+1.59%)
Feb 26, 2014 86.21 86.81 84.66 84.73 4,076,378 -1.59(-1.84%)
Feb 25, 2014 85.42 86.55 85.32 86.31 2,103,464 +0.68(+0.79%)
Feb 24, 2014 85.42 85.87 85.17 85.63 2,156,859 +0.33(+0.39%)
Feb 21, 2014 85.38 86.00 85.06 85.30 1,833,308 +0.40(+0.48%)
Feb 20, 2014 84.75 85.14 83.77 84.90 1,882,413 +0.45(+0.54%)
Feb 19, 2014 85.25 85.55 84.42 84.44 1,950,112 -0.69(-0.81%)
Feb 18, 2014 84.75 85.75 84.73 85.14 1,815,826 +0.48(+0.56%)
Feb 14, 2014 84.23 84.66 84.66 84.66 2,044,906 +0.32(+0.38%)
Feb 13, 2014 79.91 84.42 79.78 84.34 4,210,221 +3.65(+4.52%)
Feb 12, 2014 80.67 80.97 80.54 80.69 2,834,488 -0.05(-0.06%)
Feb 11, 2014 79.53 80.87 79.22 80.74 2,229,208 +1.54(+1.94%)
Feb 10, 2014 78.62 79.77 78.62 79.20 2,217,457 +0.42(+0.53%)
Feb 07, 2014 78.12 78.86 77.67 78.78 2,357,048 +1.44(+1.86%)
Feb 06, 2014 75.03 77.42 74.84 77.35 2,095,953 +2.15(+2.86%)
Feb 05, 2014 74.79 75.44 74.09 75.20 1,174,811 +0.20(+0.27%)
Feb 04, 2014 75.23 75.96 74.86 75.00 1,682,184 +0.17(+0.22%)
Feb 03, 2014 76.07 76.52 74.58 74.83 2,464,230 -1.00(-1.32%)
Jan 31, 2014 75.61 76.56 74.87 75.83 2,419,184 -0.56(-0.74%)
Jan 30, 2014 76.82 76.84 76.32 76.40 1,257,031 -0.06(-0.08%)
Jan 29, 2014 76.79 77.63 76.02 76.45 2,281,804 -1.29(-1.66%)
Jan 28, 2014 77.15 77.86 76.27 77.74 2,037,300 +1.12(+1.46%)
Jan 27, 2014 77.22 77.45 76.07 76.63 1,547,371 -0.34(-0.44%)
Jan 24, 2014 79.37 79.59 76.92 76.97 1,607,219 -3.10(-3.87%)
Jan 23, 2014 80.33 80.74 79.93 80.07 1,149,982 -0.93(-1.15%)
Jan 22, 2014 81.29 81.66 80.54 81.00 1,482,133 +0.18(+0.22%)
Jan 21, 2014 81.05 81.45 80.46 80.82 1,106,779 +0.03(+0.04%)
Jan 17, 2014 80.68 80.79 80.79 80.79 2,050,868 +0.23(+0.29%)
Jan 16, 2014 80.08 80.68 80.04 80.56 1,551,738 +0.32(+0.40%)
Jan 15, 2014 79.46 80.88 79.44 80.24 1,821,278 +0.78(+0.98%)
Jan 14, 2014 78.55 79.56 78.02 79.46 1,115,127 +1.15(+1.46%)
Jan 13, 2014 78.93 79.73 78.16 78.31 1,432,335 -0.76(-0.96%)
Jan 10, 2014 79.40 79.80 78.92 79.07 1,606,902 -0.02(-0.03%)
Jan 09, 2014 79.51 80.03 78.80 79.09 1,563,816 -0.31(-0.39%)
Jan 08, 2014 79.54 79.64 78.69 79.40 1,939,731 -0.01(-0.02%)
Jan 07, 2014 80.92 80.92 79.34 79.42 1,791,165 -1.00(-1.24%)
Jan 06, 2014 80.47 80.78 79.89 80.41 1,072,547 +0.19(+0.24%)
Jan 03, 2014 80.74 80.83 79.86 80.22 1,466,635 -0.16(-0.20%)
Jan 02, 2014 80.46 80.74 80.14 80.38 1,162,456 -0.25(-0.30%)
Dec 31, 2013 81.16 80.62 80.62 80.62 1,766,780 -0.58(-0.72%)
Dec 30, 2013 81.13 81.73 81.12 81.21 586,083 -0.13(-0.16%)
Dec 27, 2013 81.65 81.74 80.99 81.34 664,816 -0.16(-0.20%)
Dec 26, 2013 80.98 81.63 80.87 81.50 673,510 +0.62(+0.77%)
Dec 24, 2013 80.75 81.42 80.56 80.88 630,310 +0.19(+0.24%)
Dec 23, 2013 80.13 80.75 79.71 80.69 965,652 +0.87(+1.10%)
Dec 20, 2013 79.75 80.50 79.67 79.81 2,026,570 +0.27(+0.34%)
Dec 19, 2013 76.77 79.63 76.38 79.54 3,129,482 +2.61(+3.39%)
Dec 18, 2013 77.36 77.44 75.82 76.93 2,625,663 -0.09(-0.11%)
Dec 17, 2013 77.09 77.70 76.58 77.01 1,834,411 +0.07(+0.09%)
Dec 16, 2013 77.45 77.91 76.78 76.94 1,199,812 -0.30(-0.39%)
Dec 13, 2013 77.24 77.63 77.01 77.24 956,746 +0.17(+0.22%)
Dec 12, 2013 76.52 77.27 76.10 77.07 973,157 +0.47(+0.61%)
Dec 11, 2013 78.02 78.14 76.54 76.61 985,526 -1.63(-2.08%)
Dec 10, 2013 77.80 78.71 77.76 78.23 872,265 -0.06(-0.07%)
Dec 09, 2013 78.51 78.53 77.92 78.29 1,161,787 -0.24(-0.30%)
Dec 06, 2013 77.31 78.56 77.05 78.53 1,062,853 +2.15(+2.82%)
Dec 05, 2013 76.73 76.98 76.14 76.38 939,328 -0.67(-0.87%)
Dec 04, 2013 76.73 77.30 76.33 77.05 1,011,722 +0.21(+0.27%)
Dec 03, 2013 77.09 77.09 76.23 76.84 1,381,400 -0.38(-0.49%)
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.