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 (%)
Apr 30, 2007 48.79 48.82 47.92 47.95 1,535,860 -0.98(-2.00%)
Apr 27, 2007 48.86 48.98 48.07 48.92 1,663,447 +0.08(+0.15%)
Apr 26, 2007 49.51 49.51 48.29 48.85 2,282,171 -0.16(-0.32%)
Apr 25, 2007 47.63 49.01 47.63 49.01 3,091,842 +2.11(+4.49%)
Apr 24, 2007 47.08 47.23 46.42 46.90 1,711,049 -0.21(-0.45%)
Apr 23, 2007 47.06 47.38 47.04 47.11 1,410,132 +0.08(+0.17%)
Apr 20, 2007 47.48 47.48 46.77 47.03 2,352,454 +0.25(+0.54%)
Apr 19, 2007 46.57 46.91 46.38 46.78 1,597,162 +0.00(+0.00%)
Apr 18, 2007 46.86 46.99 46.61 46.78 1,517,830 -0.08(-0.17%)
Apr 17, 2007 46.68 47.05 46.37 46.86 1,623,455 +0.18(+0.38%)
Apr 16, 2007 46.31 46.74 46.27 46.69 1,431,033 +0.50(+1.09%)
Apr 13, 2007 46.30 46.52 46.07 46.19 1,061,634 -0.12(-0.26%)
Apr 12, 2007 46.13 46.38 45.94 46.30 1,579,751 +0.11(+0.23%)
Apr 11, 2007 47.07 47.13 46.11 46.20 1,730,494 -0.78(-1.67%)
Apr 10, 2007 47.24 47.24 46.87 46.98 1,460,631 -0.18(-0.39%)
Apr 09, 2007 46.94 47.29 46.73 47.16 1,510,331 +0.50(+1.06%)
Apr 05, 2007 46.29 46.68 46.20 46.67 1,494,855 +0.44(+0.95%)
Apr 04, 2007 46.42 46.62 46.22 46.23 1,203,032 -0.18(-0.38%)
Apr 03, 2007 46.50 46.68 46.19 46.40 1,315,038 +0.06(+0.14%)
Apr 02, 2007 46.51 46.60 46.06 46.34 1,619,306 -0.01(-0.03%)
Mar 30, 2007 46.13 46.68 45.63 46.35 1,679,298 +0.13(+0.28%)
Mar 29, 2007 46.29 46.54 45.69 46.22 1,977,711 -0.15(-0.32%)
Mar 28, 2007 46.99 46.99 46.18 46.37 1,652,334 -0.70(-1.48%)
Mar 27, 2007 47.42 47.53 46.88 47.07 1,205,425 -0.63(-1.33%)
Mar 26, 2007 47.45 47.73 46.63 47.70 1,561,069 +0.34(+0.71%)
Mar 23, 2007 47.13 47.46 47.07 47.36 1,253,131 +0.08(+0.17%)
Mar 22, 2007 47.90 47.90 47.01 47.28 1,093,259 -0.04(-0.08%)
Mar 21, 2007 46.65 47.33 46.45 47.32 1,490,615 +0.55(+1.17%)
Mar 20, 2007 46.75 47.14 46.37 46.77 1,376,466 +0.24(+0.51%)
Mar 19, 2007 45.97 46.57 45.97 46.54 1,152,772 +0.72(+1.57%)
Mar 16, 2007 46.10 46.22 45.60 45.82 1,927,085 -0.11(-0.23%)
Mar 15, 2007 45.65 46.20 45.56 45.92 1,208,409 +0.28(+0.60%)
Mar 14, 2007 45.73 46.08 44.57 45.65 2,958,548 -0.14(-0.31%)
Mar 13, 2007 46.88 46.83 45.73 45.79 1,842,796 -1.09(-2.33%)
Mar 12, 2007 46.74 47.04 46.70 46.88 1,687,134 +0.01(+0.01%)
Mar 09, 2007 46.99 47.20 46.66 46.87 1,510,012 +0.22(+0.47%)
Mar 08, 2007 46.36 46.92 46.24 46.66 1,925,489 +0.53(+1.16%)
Mar 07, 2007 46.10 46.60 46.08 46.12 1,719,187 -0.21(-0.45%)
Mar 06, 2007 45.89 46.50 45.73 46.33 1,576,378 +0.67(+1.47%)
Mar 05, 2007 45.41 46.39 45.31 45.66 2,129,398 -0.04(-0.08%)
Mar 02, 2007 46.01 46.39 45.63 45.70 1,881,133 -0.60(-1.29%)
Mar 01, 2007 46.44 46.80 45.60 46.29 2,164,124 -0.60(-1.27%)
Feb 28, 2007 46.76 47.19 46.43 46.89 2,619,227 +0.23(+0.50%)
Feb 27, 2007 48.70 48.70 45.97 46.66 3,309,295 -2.46(-5.01%)
Feb 26, 2007 48.68 49.28 48.68 49.12 2,193,694 +0.44(+0.90%)
Feb 23, 2007 48.79 48.89 48.37 48.68 2,415,477 +0.96(+2.01%)
Feb 22, 2007 48.36 48.54 47.56 47.72 1,845,234 -0.65(-1.35%)
Feb 21, 2007 48.42 48.54 48.18 48.37 1,079,537 -0.23(-0.46%)
Feb 20, 2007 48.06 48.90 48.06 48.60 2,307,619 +0.55(+1.13%)
Feb 16, 2007 47.80 48.10 47.61 48.05 1,368,010 +0.09(+0.20%)
Feb 15, 2007 48.04 48.14 47.77 47.96 937,854 -0.15(-0.31%)
Feb 14, 2007 47.85 48.24 47.76 48.11 1,230,835 +0.30(+0.63%)
Feb 13, 2007 47.34 47.86 47.33 47.81 1,406,606 +0.61(+1.30%)
Feb 12, 2007 47.07 47.51 47.01 47.19 1,339,927 +0.18(+0.39%)
Feb 09, 2007 47.04 47.51 46.93 47.01 1,083,048 -0.03(-0.07%)
Feb 08, 2007 46.95 47.16 46.84 47.04 888,233 -0.03(-0.05%)
Feb 07, 2007 47.01 47.24 46.93 47.07 783,406 +0.09(+0.20%)
Feb 06, 2007 47.13 47.36 46.95 46.97 1,512,086 -0.02(-0.04%)
Feb 05, 2007 46.80 47.25 46.80 46.99 1,756,522 +0.01(+0.01%)
Feb 02, 2007 46.82 47.09 46.62 46.99 1,541,763 +0.16(+0.35%)
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.