Air Products & Chemicals (NY: APD )

290.14 USD +4.57 (+1.60%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 216.14 217.29 212.43 213.26 1,045,826 -3.47(-1.60%)
Oct 30, 2019 216.80 217.20 215.03 216.73 610,896 -1.09(-0.50%)
Oct 29, 2019 211.74 221.27 210.95 217.82 1,182,588 +6.34(+3.00%)
Oct 28, 2019 214.09 214.47 211.27 211.48 986,201 -1.78(-0.83%)
Oct 25, 2019 211.48 214.12 210.21 213.26 570,100 +1.79(+0.85%)
Oct 24, 2019 211.32 212.53 210.71 211.47 678,240 +1.41(+0.67%)
Oct 23, 2019 208.68 211.29 207.43 210.06 1,207,295 +3.09(+1.49%)
Oct 22, 2019 213.00 213.63 206.70 206.97 1,494,833 -6.53(-3.06%)
Oct 21, 2019 215.72 215.94 213.30 213.50 736,601 -1.38(-0.64%)
Oct 18, 2019 214.30 215.65 213.78 214.88 634,300 +0.51(+0.24%)
Oct 17, 2019 214.26 215.73 214.18 214.37 464,729 +0.16(+0.07%)
Oct 16, 2019 215.04 215.65 213.50 214.21 581,765 -1.01(-0.47%)
Oct 15, 2019 215.71 216.76 214.72 215.22 683,450 +1.36(+0.64%)
Oct 14, 2019 216.59 217.92 213.74 213.86 665,367 -3.43(-1.58%)
Oct 11, 2019 217.53 219.86 216.71 217.29 747,600 +2.62(+1.22%)
Oct 10, 2019 212.44 215.76 211.77 214.67 771,358 +2.93(+1.38%)
Oct 09, 2019 210.12 212.66 208.82 211.74 817,179 +3.98(+1.92%)
Oct 08, 2019 213.35 213.35 207.66 207.76 1,035,504 -6.20(-2.90%)
Oct 07, 2019 213.33 215.90 212.50 213.96 736,627 +0.08(+0.04%)
Oct 04, 2019 212.13 214.90 211.57 213.88 770,800 +3.05(+1.45%)
Oct 03, 2019 210.33 212.27 208.59 210.83 968,981 +0.36(+0.17%)
Oct 02, 2019 213.66 214.00 206.96 210.47 1,362,523 -6.01(-2.78%)
Oct 01, 2019 222.53 223.00 215.96 216.48 741,665 -5.38(-2.42%)
Sep 30, 2019 219.90 222.10 218.36 221.86 659,503 +0.80(+0.36%)
Sep 27, 2019 224.23 224.84 219.88 221.06 510,400 -2.23(-1.00%)
Sep 26, 2019 221.34 224.31 219.85 223.29 579,050 +2.66(+1.21%)
Sep 25, 2019 219.79 221.05 218.71 220.63 573,840 +0.22(+0.10%)
Sep 24, 2019 220.65 222.85 219.79 220.41 951,573 -0.05(-0.02%)
Sep 23, 2019 220.24 222.12 219.73 220.46 657,729 -1.09(-0.49%)
Sep 20, 2019 223.33 223.74 220.07 221.55 1,194,400 -0.73(-0.33%)
Sep 19, 2019 222.69 224.19 221.86 222.28 875,916 +0.66(+0.30%)
Sep 18, 2019 222.18 222.26 219.54 221.62 555,734 +0.05(+0.02%)
Sep 17, 2019 216.87 222.51 215.46 221.57 1,017,111 +6.33(+2.94%)
Sep 16, 2019 221.96 222.20 215.15 215.24 1,033,758 -7.00(-3.15%)
Sep 13, 2019 220.66 222.58 219.97 222.24 1,042,400 +1.57(+0.71%)
Sep 12, 2019 218.23 222.26 217.83 220.67 1,203,492 +4.33(+2.00%)
Sep 11, 2019 213.02 216.44 210.37 216.34 1,494,119 +2.56(+1.20%)
Sep 10, 2019 216.27 216.56 211.99 213.78 2,356,418 -2.58(-1.19%)
Sep 09, 2019 225.95 225.95 214.82 216.36 1,580,081 -9.23(-4.09%)
Sep 06, 2019 225.21 226.26 224.01 225.59 822,800 +1.02(+0.45%)
Sep 05, 2019 228.96 229.50 223.90 224.57 1,233,076 -2.85(-1.25%)
Sep 04, 2019 227.38 228.38 226.44 227.42 648,114 +1.86(+0.82%)
Sep 03, 2019 223.97 226.26 223.69 225.56 731,291 -0.36(-0.16%)
Aug 30, 2019 226.65 226.65 223.78 225.92 878,000 +1.48(+0.66%)
Aug 29, 2019 228.50 228.93 224.03 224.44 948,117 -1.35(-0.60%)
Aug 28, 2019 225.23 226.60 224.00 225.79 549,096 +0.25(+0.11%)
Aug 27, 2019 224.46 225.90 223.50 225.54 645,565 +2.75(+1.23%)
Aug 26, 2019 222.55 223.43 221.83 222.79 641,503 +2.15(+0.97%)
Aug 23, 2019 225.45 225.83 219.42 220.64 946,700 -4.64(-2.06%)
Aug 22, 2019 228.59 229.54 224.96 225.28 733,143 -3.36(-1.47%)
Aug 21, 2019 227.67 228.94 226.98 228.64 584,363 +2.91(+1.29%)
Aug 20, 2019 226.65 227.36 225.05 225.73 592,034 -2.84(-1.24%)
Aug 19, 2019 229.34 230.34 227.39 228.57 747,939 -0.19(-0.08%)
Aug 16, 2019 227.18 229.40 225.96 228.76 713,700 +2.42(+1.07%)
Aug 15, 2019 223.58 227.26 222.68 226.34 1,132,325 +3.75(+1.68%)
Aug 14, 2019 226.70 229.92 222.50 222.59 971,597 -7.08(-3.08%)
Aug 13, 2019 227.75 232.18 226.00 229.67 790,311 +2.54(+1.12%)
Aug 12, 2019 229.31 231.49 226.88 227.13 777,906 -2.74(-1.19%)
Aug 09, 2019 228.35 231.21 227.64 229.87 1,063,300 +1.89(+0.83%)
Aug 08, 2019 225.29 229.07 224.64 227.98 951,919 +4.51(+2.02%)
Aug 07, 2019 220.14 223.99 218.51 223.47 1,030,635 +2.05(+0.93%)
Aug 06, 2019 221.00 221.95 218.01 221.42 851,002 +1.36(+0.62%)
Aug 05, 2019 221.09 222.49 217.61 220.06 1,369,746 -2.78(-1.25%)
Aug 02, 2019 225.03 225.06 220.73 222.84 1,010,900 -3.53(-1.56%)
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.