Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 141.10 141.53 139.68 139.99 1,491,169 -1.41(-0.99%)
May 30, 2018 141.44 141.87 140.68 141.40 694,469 +1.07(+0.76%)
May 29, 2018 142.01 142.42 139.57 140.33 847,863 -2.78(-1.94%)
May 25, 2018 143.11 143.11 143.11 0 -0.94(-0.66%)
May 24, 2018 144.84 145.03 143.13 144.05 682,205 -0.78(-0.54%)
May 23, 2018 144.54 145.12 143.22 144.83 969,492 -0.62(-0.43%)
May 22, 2018 147.21 147.64 145.29 145.46 992,693 -1.50(-1.02%)
May 21, 2018 146.53 147.70 146.07 146.96 1,022,242 +1.04(+0.71%)
May 18, 2018 144.64 146.44 144.56 145.92 1,173,185 +1.28(+0.88%)
May 17, 2018 143.79 145.22 143.74 144.64 901,047 +0.20(+0.14%)
May 16, 2018 144.37 145.54 143.92 144.44 1,078,430 +0.40(+0.28%)
May 15, 2018 144.09 144.46 142.82 144.04 1,362,072 -0.59(-0.41%)
May 14, 2018 144.21 145.67 143.70 144.63 1,111,937 +0.41(+0.28%)
May 11, 2018 144.09 145.28 143.71 144.23 1,193,746 +0.61(+0.42%)
May 10, 2018 143.22 144.03 142.91 143.62 1,180,753 +0.61(+0.42%)
May 09, 2018 142.52 143.21 141.56 143.01 877,039 +1.20(+0.84%)
May 08, 2018 141.94 142.33 140.97 141.82 937,010 +0.05(+0.04%)
May 07, 2018 141.35 142.78 141.24 141.76 1,231,885 +0.60(+0.42%)
May 04, 2018 138.64 141.75 138.09 141.16 1,197,308 +2.02(+1.45%)
May 03, 2018 139.98 140.31 137.97 139.14 1,316,900 -1.09(-0.78%)
May 02, 2018 141.03 141.57 139.83 140.24 1,219,463 -0.69(-0.49%)
May 01, 2018 140.02 140.96 138.33 140.93 1,413,162 +0.17(+0.12%)
Apr 30, 2018 143.92 144.08 140.73 140.76 1,150,938 -2.37(-1.65%)
Apr 27, 2018 144.10 144.84 141.79 143.12 1,189,509 -1.10(-0.76%)
Apr 26, 2018 142.74 144.96 140.25 144.23 2,011,730 +0.62(+0.44%)
Apr 25, 2018 142.54 143.72 141.30 143.60 1,419,046 +1.36(+0.96%)
Apr 24, 2018 144.46 145.04 140.34 142.24 1,093,944 -1.83(-1.27%)
Apr 23, 2018 144.00 144.59 143.25 144.07 674,939 -0.14(-0.10%)
Apr 20, 2018 144.50 144.82 142.94 144.21 633,494 -0.46(-0.32%)
Apr 19, 2018 145.67 146.01 143.38 144.67 820,660 -1.36(-0.93%)
Apr 18, 2018 146.47 146.71 145.70 146.03 787,592 +0.20(+0.14%)
Apr 17, 2018 144.41 146.47 143.69 145.83 902,572 +2.35(+1.64%)
Apr 16, 2018 142.72 143.63 142.12 143.48 815,646 +2.13(+1.51%)
Apr 13, 2018 142.43 142.82 140.84 141.35 657,540 -0.06(-0.04%)
Apr 12, 2018 140.70 142.11 140.62 141.41 628,545 +1.24(+0.88%)
Apr 11, 2018 140.37 140.65 139.14 140.17 952,777 -1.37(-0.97%)
Apr 10, 2018 140.53 142.54 140.06 141.54 857,734 +2.57(+1.85%)
Apr 09, 2018 139.84 140.61 138.89 138.97 1,014,780 +0.23(+0.17%)
Apr 06, 2018 140.91 141.66 137.47 138.74 919,930 -3.60(-2.53%)
Apr 05, 2018 141.17 142.98 140.77 142.34 1,000,560 +1.72(+1.22%)
Apr 04, 2018 136.25 140.76 135.16 140.62 1,434,525 +2.47(+1.79%)
Apr 03, 2018 136.17 138.30 135.32 138.15 1,033,746 +2.37(+1.74%)
Apr 02, 2018 137.86 138.46 134.61 135.78 1,380,629 -2.15(-1.56%)
Mar 29, 2018 137.93 137.93 137.93 0 +1.69(+1.24%)
Mar 28, 2018 137.60 138.36 135.83 136.24 1,257,832 -0.39(-0.28%)
Mar 27, 2018 138.95 139.39 136.13 136.63 1,012,921 -1.99(-1.44%)
Mar 26, 2018 137.96 138.89 136.52 138.62 921,413 +2.50(+1.84%)
Mar 23, 2018 139.43 139.99 135.83 136.12 885,213 -2.71(-1.95%)
Mar 22, 2018 141.84 142.35 138.55 138.83 1,278,267 -4.35(-3.04%)
Mar 21, 2018 142.58 144.48 141.89 143.18 1,021,449 +0.50(+0.35%)
Mar 20, 2018 143.99 144.51 142.30 142.68 936,702 -0.88(-0.61%)
Mar 19, 2018 145.34 145.50 142.67 143.56 2,247,271 -2.48(-1.70%)
Mar 16, 2018 145.87 146.42 144.78 146.04 2,099,190 +0.41(+0.28%)
Mar 15, 2018 146.07 146.39 145.44 145.63 1,267,126 +0.09(+0.06%)
Mar 14, 2018 147.44 147.64 145.31 145.54 1,596,034 -1.68(-1.14%)
Mar 13, 2018 148.14 148.48 146.99 147.22 1,780,525 +0.04(+0.03%)
Mar 12, 2018 147.39 148.09 146.59 147.18 1,405,450 -0.19(-0.13%)
Mar 09, 2018 145.05 147.63 144.38 147.37 1,590,500 +3.46(+2.41%)
Mar 08, 2018 143.03 145.08 142.14 143.90 2,311,254 +2.20(+1.55%)
Mar 07, 2018 142.12 141.71 860,373 +0.28(+0.20%)
Mar 06, 2018 140.86 142.57 139.52 141.42 877,082 +0.79(+0.56%)
Mar 05, 2018 137.06 140.86 136.82 140.63 1,150,011 +3.02(+2.20%)
Mar 02, 2018 138.03 138.31 136.01 137.61 1,811,541 -0.91(-0.66%)
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.