Skip to main content

Air Products & Chemicals (NY: APD )

242.49 +1.16 (+0.48%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 54.90 56.78 54.90 56.70 2,085,325 +3.26(+6.11%)
Nov 29, 2011 53.82 54.23 53.11 53.43 1,650,380 -0.13(-0.24%)
Nov 28, 2011 54.29 54.29 53.11 53.56 1,684,676 +1.61(+3.10%)
Nov 25, 2011 51.99 52.54 51.88 51.95 611,848 -0.14(-0.26%)
Nov 23, 2011 52.80 52.94 51.96 52.09 2,019,099 -1.26(-2.36%)
Nov 22, 2011 53.43 54.23 53.13 53.34 1,474,913 -0.37(-0.68%)
Nov 21, 2011 54.12 54.29 53.46 53.71 1,982,636 -1.18(-2.15%)
Nov 18, 2011 55.02 55.14 54.22 54.89 1,877,597 -0.09(-0.16%)
Nov 17, 2011 56.25 56.44 54.42 54.98 1,932,887 -1.52(-2.68%)
Nov 16, 2011 57.28 57.85 56.37 56.49 1,429,950 -1.46(-2.52%)
Nov 15, 2011 57.83 58.38 57.20 57.95 969,746 +0.05(+0.08%)
Nov 14, 2011 58.37 58.52 57.28 57.91 848,886 -0.62(-1.06%)
Nov 11, 2011 58.05 58.88 58.02 58.53 1,141,511 +1.35(+2.36%)
Nov 10, 2011 57.16 57.62 56.50 57.18 1,097,171 +0.72(+1.28%)
Nov 09, 2011 58.11 58.11 56.22 56.46 1,881,284 -2.80(-4.72%)
Nov 08, 2011 58.54 59.41 57.79 59.25 1,515,474 +0.72(+1.23%)
Nov 07, 2011 58.19 58.59 57.14 58.54 1,487,760 +0.47(+0.82%)
Nov 04, 2011 57.74 58.36 57.08 58.06 1,181,414 -0.38(-0.65%)
Nov 03, 2011 58.37 58.62 57.37 58.44 1,311,468 +0.93(+1.62%)
Nov 02, 2011 57.08 57.87 56.70 57.51 1,446,359 +1.16(+2.07%)
Nov 01, 2011 56.17 57.62 55.59 56.34 2,300,772 -1.97(-3.38%)
Oct 31, 2011 59.61 59.69 58.29 58.31 1,996,707 -2.21(-3.66%)
Oct 28, 2011 59.63 61.06 59.03 60.53 2,332,967 +0.45(+0.74%)
Oct 27, 2011 58.80 60.57 58.16 60.08 2,869,802 +2.85(+4.98%)
Oct 26, 2011 56.69 57.55 55.48 57.23 2,289,371 +1.41(+2.53%)
Oct 25, 2011 56.12 57.18 55.44 55.82 2,254,385 -0.47(-0.84%)
Oct 24, 2011 55.96 56.53 55.61 56.29 2,134,303 +0.28(+0.50%)
Oct 21, 2011 54.77 57.19 53.31 56.01 5,504,006 -0.23(-0.41%)
Oct 20, 2011 56.51 57.20 55.51 56.24 2,592,184 -0.11(-0.19%)
Oct 19, 2011 57.70 57.70 55.99 56.35 1,473,851 -1.41(-2.44%)
Oct 18, 2011 55.92 58.03 55.38 57.76 1,976,779 +1.81(+3.24%)
Oct 17, 2011 56.84 56.88 55.74 55.94 2,365,175 -0.96(-1.69%)
Oct 14, 2011 56.73 57.10 56.43 56.91 1,450,604 +0.79(+1.40%)
Oct 13, 2011 55.84 56.35 55.14 56.12 1,051,292 +0.05(+0.10%)
Oct 12, 2011 55.66 56.72 55.36 56.07 1,857,043 +0.74(+1.33%)
Oct 11, 2011 55.90 56.36 54.96 55.33 1,564,790 -0.86(-1.53%)
Oct 10, 2011 55.25 56.32 55.19 56.19 1,182,126 +2.01(+3.71%)
Oct 07, 2011 54.79 55.01 53.47 54.18 1,546,490 -0.14(-0.26%)
Oct 06, 2011 53.88 54.49 53.80 54.32 1,487,587 +0.75(+1.40%)
Oct 05, 2011 51.94 53.96 51.48 53.57 1,806,151 +1.77(+3.42%)
Oct 04, 2011 49.61 51.88 48.92 51.79 2,399,446 +1.79(+3.57%)
Oct 03, 2011 51.41 52.25 49.99 50.01 3,057,404 -1.69(-3.27%)
Sep 30, 2011 52.78 53.51 51.70 51.70 2,334,864 -1.98(-3.68%)
Sep 29, 2011 54.13 54.33 52.79 53.68 1,746,357 +0.59(+1.11%)
Sep 28, 2011 54.74 54.75 52.99 53.09 2,392,471 -1.24(-2.29%)
Sep 27, 2011 54.14 55.37 54.03 54.33 2,145,783 +1.34(+2.54%)
Sep 26, 2011 51.90 53.05 51.32 52.99 2,482,398 +1.43(+2.78%)
Sep 23, 2011 50.62 51.69 50.47 51.55 3,129,075 +0.32(+0.62%)
Sep 22, 2011 51.05 51.58 50.43 51.24 3,789,488 -1.26(-2.41%)
Sep 21, 2011 55.16 55.16 52.45 52.50 2,509,512 -2.72(-4.93%)
Sep 20, 2011 55.24 55.87 54.56 55.22 2,019,377 +0.40(+0.74%)
Sep 19, 2011 54.28 55.04 53.73 54.82 1,469,517 -0.52(-0.95%)
Sep 16, 2011 55.56 55.74 54.78 55.34 2,105,023 +0.30(+0.55%)
Sep 15, 2011 54.43 55.13 53.90 55.04 2,251,589 +1.20(+2.23%)
Sep 14, 2011 53.19 54.55 52.19 53.84 2,355,763 +0.89(+1.69%)
Sep 13, 2011 52.37 53.11 51.93 52.95 1,476,537 +0.83(+1.59%)
Sep 12, 2011 52.45 52.80 51.31 52.12 2,206,174 -0.56(-1.06%)
Sep 09, 2011 53.75 53.92 52.43 52.68 2,335,352 -1.81(-3.32%)
Sep 08, 2011 55.27 55.39 54.23 54.48 2,698,017 -0.97(-1.76%)
Sep 07, 2011 54.69 55.52 54.40 55.46 2,425,973 +1.51(+2.79%)
Sep 06, 2011 52.62 54.03 52.05 53.95 3,277,923 +0.17(+0.31%)
Sep 02, 2011 53.73 54.50 53.35 53.79 2,176,618 -0.97(-1.77%)
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.