Skip to main content

Air Products & Chemicals (NY: APD )

242.67 +1.34 (+0.56%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 101.12 102.13 100.35 100.39 2,422,430 -0.89(-0.88%)
Feb 26, 2016 101.30 101.91 100.80 101.28 1,089,862 +0.49(+0.49%)
Feb 25, 2016 100.11 100.80 98.86 100.79 835,570 +1.09(+1.09%)
Feb 24, 2016 97.60 99.83 97.38 99.70 986,908 +0.26(+0.26%)
Feb 23, 2016 100.08 100.50 98.95 99.44 1,287,255 -1.30(-1.29%)
Feb 22, 2016 100.70 101.48 100.25 100.73 1,181,930 +1.05(+1.06%)
Feb 19, 2016 99.05 99.95 97.67 99.68 1,538,681 +0.27(+0.27%)
Feb 18, 2016 100.33 100.76 98.96 99.41 1,422,883 -1.02(-1.01%)
Feb 17, 2016 100.56 100.92 99.48 100.42 1,564,500 +0.88(+0.88%)
Feb 16, 2016 99.99 100.03 98.29 99.54 1,214,861 +0.76(+0.77%)
Feb 12, 2016 97.62 98.79 98.79 98.79 1,582,890 +2.38(+2.47%)
Feb 11, 2016 97.43 98.52 95.57 96.41 2,783,919 -2.46(-2.48%)
Feb 10, 2016 100.68 101.93 98.61 98.86 1,831,738 -1.52(-1.52%)
Feb 09, 2016 97.98 101.14 97.63 100.39 2,186,997 +1.30(+1.31%)
Feb 08, 2016 101.56 101.68 97.60 99.09 3,386,119 -3.68(-3.58%)
Feb 05, 2016 103.19 103.76 102.28 102.77 2,723,104 -0.42(-0.41%)
Feb 04, 2016 101.01 103.83 100.76 103.19 4,265,974 +2.11(+2.08%)
Feb 03, 2016 100.64 101.47 99.15 101.08 3,895,342 +1.95(+1.97%)
Feb 02, 2016 99.32 100.29 97.79 99.13 4,862,408 -0.34(-0.34%)
Feb 01, 2016 95.07 99.79 94.74 99.48 4,338,285 +3.45(+3.59%)
Jan 29, 2016 92.68 96.08 91.94 96.03 4,324,144 +5.84(+6.47%)
Jan 28, 2016 89.98 91.28 89.48 90.19 2,412,917 +0.71(+0.80%)
Jan 27, 2016 89.52 91.31 89.06 89.48 2,001,549 -0.26(-0.29%)
Jan 26, 2016 88.89 90.62 88.25 89.74 1,600,192 +1.59(+1.81%)
Jan 25, 2016 90.12 90.34 88.02 88.15 1,463,361 -2.02(-2.24%)
Jan 22, 2016 90.26 91.47 89.37 90.16 1,367,291 +1.36(+1.54%)
Jan 21, 2016 89.56 90.12 88.20 88.80 1,595,618 -0.30(-0.33%)
Jan 20, 2016 89.12 89.89 86.89 89.09 2,289,483 -1.54(-1.70%)
Jan 19, 2016 90.03 91.05 88.92 90.63 2,367,406 +1.34(+1.50%)
Jan 15, 2016 87.65 89.29 89.29 89.29 3,315,545 -0.42(-0.47%)
Jan 14, 2016 90.37 90.63 87.64 89.71 4,223,433 -0.13(-0.14%)
Jan 13, 2016 92.41 92.72 89.72 89.84 1,769,337 -2.02(-2.19%)
Jan 12, 2016 91.47 91.91 90.53 91.86 3,142,498 +1.30(+1.44%)
Jan 11, 2016 91.80 91.88 89.91 90.56 3,001,855 +0.36(+0.39%)
Jan 08, 2016 91.17 91.62 90.06 90.20 3,400,706 -0.47(-0.52%)
Jan 07, 2016 91.91 93.01 90.32 90.67 5,205,227 -3.15(-3.35%)
Jan 06, 2016 94.63 94.79 93.10 93.81 1,966,111 -2.34(-2.44%)
Jan 05, 2016 97.36 97.97 95.42 96.16 1,788,929 -1.75(-1.79%)
Jan 04, 2016 97.16 97.98 96.30 97.91 1,742,209 -0.70(-0.71%)
Dec 31, 2015 99.62 98.60 98.60 98.60 1,209,203 -1.63(-1.63%)
Dec 30, 2015 100.11 100.89 99.95 100.23 1,062,602 -0.10(-0.10%)
Dec 29, 2015 100.71 101.48 99.74 100.33 875,317 +0.45(+0.45%)
Dec 28, 2015 99.82 100.16 99.45 99.88 843,108 -0.44(-0.44%)
Dec 24, 2015 100.11 100.33 100.33 100.33 486,428 +0.01(+0.01%)
Dec 23, 2015 99.90 100.45 99.44 100.32 761,023 +1.23(+1.24%)
Dec 22, 2015 98.35 99.47 98.03 99.09 1,189,522 +1.21(+1.23%)
Dec 21, 2015 97.41 98.02 96.55 97.88 2,583,348 +1.58(+1.64%)
Dec 18, 2015 97.55 97.94 96.26 96.30 3,000,707 -1.89(-1.93%)
Dec 17, 2015 99.83 100.10 97.71 98.19 3,266,509 -1.39(-1.40%)
Dec 16, 2015 99.96 100.02 97.56 99.59 2,916,474 +0.53(+0.54%)
Dec 15, 2015 97.97 99.35 97.85 99.05 2,308,910 +1.91(+1.97%)
Dec 14, 2015 98.15 98.47 96.42 97.14 2,934,167 -1.14(-1.16%)
Dec 11, 2015 98.19 98.69 97.25 98.28 2,917,816 -1.53(-1.53%)
Dec 10, 2015 100.56 100.95 99.45 99.81 2,697,777 -1.01(-1.00%)
Dec 09, 2015 100.53 101.98 99.72 100.82 2,313,595 +0.66(+0.66%)
Dec 08, 2015 102.03 102.96 99.95 100.16 2,253,651 -2.89(-2.81%)
Dec 07, 2015 103.68 103.76 102.53 103.05 1,994,233 -1.23(-1.18%)
Dec 04, 2015 102.70 104.42 102.52 104.28 1,439,325 +2.01(+1.97%)
Dec 03, 2015 104.67 105.06 101.93 102.27 2,657,479 -2.06(-1.97%)
Dec 02, 2015 103.58 104.73 102.92 104.33 4,975,433 +0.38(+0.36%)
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.