Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 33.83 34.18 31.72 31.98 0 -1.90(-5.61%)
Jan 29, 2009 34.33 35.01 33.66 33.88 4,422,852 -1.75(-4.91%)
Jan 28, 2009 35.44 36.38 35.28 35.63 5,678,186 +0.82(+2.36%)
Jan 27, 2009 35.02 35.44 34.37 34.81 4,387,054 +0.38(+1.11%)
Jan 26, 2009 33.61 35.16 33.56 34.43 5,026,592 +0.81(+2.42%)
Jan 23, 2009 32.65 34.01 31.86 33.61 3,413,432 +0.60(+1.83%)
Jan 22, 2009 33.33 33.69 32.21 33.01 4,996,267 -1.39(-4.03%)
Jan 21, 2009 31.84 34.47 31.84 34.39 5,328,547 +0.93(+2.77%)
Jan 20, 2009 36.16 36.24 33.44 33.47 4,214,193 -2.78(-7.68%)
Jan 16, 2009 36.14 36.62 35.09 36.25 4,570,454 +0.60(+1.69%)
Jan 15, 2009 34.97 35.87 33.86 35.65 3,545,486 +1.08(+3.13%)
Jan 14, 2009 35.24 35.24 34.14 34.57 2,978,397 -1.18(-3.29%)
Jan 13, 2009 35.09 36.35 34.98 35.74 3,621,833 +0.27(+0.75%)
Jan 12, 2009 35.83 36.22 35.21 35.47 4,470,110 -0.52(-1.45%)
Jan 09, 2009 36.74 36.92 35.80 36.00 2,639,246 -0.96(-2.60%)
Jan 08, 2009 35.86 37.43 35.56 36.96 3,129,039 +0.74(+2.05%)
Jan 07, 2009 37.39 37.39 35.96 36.21 5,060,471 -1.50(-3.98%)
Jan 06, 2009 35.63 37.91 35.61 37.71 5,263,184 +2.52(+7.17%)
Jan 05, 2009 33.63 35.36 33.08 35.19 4,824,544 +1.46(+4.32%)
Jan 02, 2009 31.98 34.04 31.80 33.73 0 +1.77(+5.55%)
Jan 01, 2009 31.08 32.42 31.08 31.96 0 +0.00(+0.00%)
Dec 31, 2008 31.08 32.42 31.08 31.96 2,967,859 +0.69(+2.22%)
Dec 30, 2008 30.62 31.34 30.10 31.27 2,772,502 +1.05(+3.49%)
Dec 29, 2008 29.39 30.50 29.39 30.21 3,435,698 +0.83(+2.83%)
Dec 26, 2008 29.16 29.47 28.68 29.38 1,045,899 +0.47(+1.64%)
Dec 24, 2008 28.81 29.20 28.49 28.91 983,668 +0.23(+0.79%)
Dec 23, 2008 28.69 29.78 28.60 28.68 3,006,347 -0.38(-1.32%)
Dec 22, 2008 29.25 29.52 28.40 29.07 3,793,607 -0.33(-1.11%)
Dec 19, 2008 30.07 30.21 28.91 29.39 7,377,246 -0.53(-1.77%)
Dec 18, 2008 31.34 31.50 29.63 29.92 5,918,513 -1.20(-3.85%)
Dec 17, 2008 31.37 31.68 30.86 31.12 5,629,231 -0.66(-2.08%)
Dec 16, 2008 31.03 32.08 30.92 31.78 4,308,469 +1.18(+3.87%)
Dec 15, 2008 30.89 31.29 30.22 30.60 2,712,852 -0.03(-0.10%)
Dec 12, 2008 30.59 30.92 29.92 30.63 0 -0.32(-1.02%)
Dec 11, 2008 33.72 33.72 30.68 30.94 4,530,806 -2.77(-8.23%)
Dec 10, 2008 33.70 34.34 33.01 33.72 3,098,262 +0.38(+1.13%)
Dec 09, 2008 32.30 33.89 31.91 33.34 5,312,287 +0.55(+1.69%)
Dec 08, 2008 31.03 32.80 30.72 32.78 4,963,731 +2.77(+9.24%)
Dec 05, 2008 28.65 30.11 27.38 30.01 3,800,840 +1.12(+3.86%)
Dec 04, 2008 28.40 29.81 28.17 28.89 4,411,950 -0.40(-1.38%)
Dec 03, 2008 28.50 29.51 27.22 29.30 4,082,592 +0.66(+2.29%)
Dec 02, 2008 27.67 28.71 27.26 28.64 4,686,839 +1.34(+4.92%)
Dec 01, 2008 29.44 29.73 27.10 27.30 4,710,711 -2.80(-9.32%)
Nov 28, 2008 29.29 30.15 29.22 30.11 2,257,378 +0.79(+2.71%)
Nov 26, 2008 28.74 29.51 27.98 29.31 5,269,608 -0.27(-0.92%)
Nov 25, 2008 29.97 30.27 28.69 29.58 5,518,541 +0.09(+0.30%)
Nov 24, 2008 29.00 30.06 28.37 29.49 5,576,983 +1.48(+5.29%)
Nov 21, 2008 26.92 28.28 26.16 28.01 6,632,076 +1.76(+6.70%)
Nov 20, 2008 29.17 30.25 26.13 26.25 7,297,849 -3.38(-11.40%)
Nov 19, 2008 32.58 32.91 29.52 29.63 3,824,432 -2.82(-8.68%)
Nov 18, 2008 32.40 33.12 31.33 32.45 2,490,217 -0.10(-0.31%)
Nov 17, 2008 33.04 34.28 32.48 32.55 1,985,913 -0.72(-2.16%)
Nov 14, 2008 34.40 35.21 33.12 33.27 0 -1.55(-4.45%)
Nov 13, 2008 31.54 34.97 30.78 34.82 5,976,991 +2.54(+7.87%)
Nov 12, 2008 33.33 33.88 32.24 32.28 3,243,234 -1.99(-5.81%)
Nov 11, 2008 35.95 35.95 33.53 34.27 2,641,021 -2.17(-5.97%)
Nov 10, 2008 37.03 37.97 35.85 36.45 1,997,123 +0.14(+0.38%)
Nov 07, 2008 34.68 36.57 34.22 36.31 2,914,565 +1.98(+5.77%)
Nov 06, 2008 36.19 36.76 34.20 34.33 3,126,256 -2.18(-5.97%)
Nov 05, 2008 37.86 38.68 36.34 36.51 3,191,078 -1.97(-5.13%)
Nov 04, 2008 37.17 38.72 36.90 38.48 2,915,079 +2.26(+6.23%)
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.