Air Products & Chemicals (NY: APD )

291.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 155.40 158.29 155.26 155.73 998,819 -0.30(-0.19%)
Jun 28, 2018 155.57 156.69 154.89 156.03 1,180,074 +0.87(+0.56%)
Jun 27, 2018 156.48 157.78 155.13 155.16 889,339 -0.70(-0.45%)
Jun 26, 2018 155.83 157.16 155.66 155.86 829,366 +0.10(+0.06%)
Jun 25, 2018 157.60 157.72 154.67 155.76 1,175,120 -2.32(-1.47%)
Jun 22, 2018 157.72 158.74 157.01 158.08 1,326,454 +1.61(+1.03%)
Jun 21, 2018 157.60 157.61 155.41 156.47 1,542,128 -1.11(-0.70%)
Jun 20, 2018 159.83 159.83 157.03 157.58 1,352,899 -1.97(-1.23%)
Jun 19, 2018 161.02 161.18 159.28 159.55 1,279,723 -3.79(-2.32%)
Jun 18, 2018 162.92 163.37 161.93 163.34 887,282 -0.84(-0.51%)
Jun 15, 2018 165.72 162.64 164.18 1,810,367 -1.54(-0.93%)
Jun 14, 2018 166.49 166.96 165.10 165.72 706,785 -0.37(-0.22%)
Jun 13, 2018 168.39 168.49 164.75 166.09 1,074,776 -1.91(-1.14%)
Jun 12, 2018 168.46 169.45 167.61 168.00 1,150,153 -0.44(-0.26%)
Jun 11, 2018 168.65 169.47 168.02 168.44 852,282 -0.07(-0.04%)
Jun 08, 2018 167.73 168.66 166.58 168.51 764,127 +0.79(+0.47%)
Jun 07, 2018 167.51 168.00 166.40 167.72 1,102,611 -0.01(-0.01%)
Jun 06, 2018 167.82 164.64 167.73 1,169,389 +2.86(+1.73%)
Jun 05, 2018 163.59 165.04 163.53 164.87 734,552 +1.34(+0.82%)
Jun 04, 2018 164.31 164.82 163.07 163.53 637,228 -0.01(-0.01%)
Jun 01, 2018 162.73 163.81 162.70 163.54 578,925 +2.13(+1.32%)
May 31, 2018 162.68 163.18 161.05 161.41 1,293,322 -1.62(-0.99%)
May 30, 2018 163.08 163.57 162.20 163.03 602,328 +1.23(+0.76%)
May 29, 2018 163.74 164.21 160.92 161.80 735,370 -3.20(-1.94%)
May 25, 2018 165.00 165.00 165.00 0 -1.09(-0.66%)
May 24, 2018 167.00 167.21 165.03 166.09 591,691 -0.90(-0.54%)
May 23, 2018 166.65 167.31 165.13 166.99 840,861 -0.72(-0.43%)
May 22, 2018 169.73 170.23 167.52 167.71 860,984 -1.73(-1.02%)
May 21, 2018 168.95 170.29 168.41 169.44 886,612 +1.20(+0.71%)
May 18, 2018 166.77 168.84 166.68 168.24 1,017,528 +1.47(+0.88%)
May 17, 2018 165.79 167.43 165.73 166.77 781,497 +0.23(+0.14%)
May 16, 2018 166.45 167.80 165.94 166.54 935,345 +0.46(+0.28%)
May 15, 2018 166.13 166.56 164.67 166.08 1,181,354 -0.68(-0.41%)
May 14, 2018 166.27 167.95 165.68 166.76 964,407 +0.47(+0.28%)
May 11, 2018 166.13 167.50 165.69 166.29 1,035,361 +0.70(+0.42%)
May 10, 2018 165.13 166.06 164.77 165.59 1,024,092 +0.70(+0.42%)
May 09, 2018 164.32 165.12 163.21 164.89 760,675 +1.38(+0.84%)
May 08, 2018 163.65 164.10 162.53 163.51 812,689 +0.06(+0.04%)
May 07, 2018 162.97 164.62 162.85 163.45 1,068,440 +0.69(+0.42%)
May 04, 2018 159.85 163.44 159.21 162.76 1,038,451 +2.33(+1.45%)
May 03, 2018 161.39 161.78 159.07 160.43 1,142,175 -1.26(-0.78%)
May 02, 2018 162.61 163.23 161.22 161.69 1,057,666 -0.80(-0.49%)
May 01, 2018 161.44 162.52 159.49 162.49 1,225,665 +0.20(+0.12%)
Apr 30, 2018 165.94 166.12 162.26 162.29 998,233 -2.73(-1.65%)
Apr 27, 2018 166.15 167.00 163.48 165.02 1,031,686 -1.27(-0.76%)
Apr 26, 2018 164.58 167.14 161.70 166.29 1,744,816 +0.72(+0.43%)
Apr 25, 2018 164.35 165.70 162.92 165.57 1,230,769 +1.57(+0.96%)
Apr 24, 2018 166.56 167.23 161.81 164.00 948,801 -2.11(-1.27%)
Apr 23, 2018 166.03 166.71 165.16 166.11 585,389 -0.16(-0.10%)
Apr 20, 2018 166.61 166.97 164.81 166.27 549,443 -0.53(-0.32%)
Apr 19, 2018 167.95 168.35 165.31 166.80 711,776 -1.57(-0.93%)
Apr 18, 2018 168.88 169.15 167.99 168.37 683,095 +0.23(+0.14%)
Apr 17, 2018 166.50 168.88 165.67 168.14 782,820 +2.71(+1.64%)
Apr 16, 2018 164.55 165.60 163.86 165.43 707,427 +2.46(+1.51%)
Apr 13, 2018 164.22 164.67 162.38 162.97 570,299 -0.07(-0.04%)
Apr 12, 2018 162.22 163.85 162.13 163.04 545,151 +1.43(+0.88%)
Apr 11, 2018 161.84 162.17 160.42 161.61 826,364 -1.58(-0.97%)
Apr 10, 2018 162.03 164.35 161.48 163.19 743,931 +2.96(+1.85%)
Apr 09, 2018 161.23 162.12 160.14 160.23 880,140 +0.27(+0.17%)
Apr 06, 2018 162.47 163.32 158.50 159.96 797,875 -4.15(-2.53%)
Apr 05, 2018 162.77 164.85 162.30 164.11 867,807 +1.98(+1.22%)
Apr 04, 2018 157.09 162.29 155.84 162.13 1,244,194 +2.85(+1.79%)
Apr 03, 2018 157.00 159.45 156.02 159.28 896,590 +2.73(+1.74%)
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.