Air Products & Chemicals (NY: APD )

273.10 USD -3.31 (-1.20%)
Streaming Delayed Price Updated: 1:22 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 85.09 85.46 84.93 85.19 467,280 +0.20(+0.24%)
Dec 29, 2011 84.71 85.32 84.51 84.99 548,282 +0.01(+0.01%)
Dec 28, 2011 86.63 86.63 84.87 84.98 493,987 -1.44(-1.67%)
Dec 27, 2011 85.87 86.63 85.72 86.42 332,375 +0.37(+0.43%)
Dec 23, 2011 85.26 86.09 84.78 86.05 594,878 +1.77(+2.10%)
Dec 21, 2011 85.00 85.52 83.43 84.28 861,448 -0.53(-0.62%)
Dec 20, 2011 83.15 84.87 82.95 84.81 1,001,704 +3.41(+4.19%)
Dec 19, 2011 82.73 83.23 81.18 81.40 1,056,261 -1.14(-1.38%)
Dec 16, 2011 83.00 83.60 81.78 82.54 1,447,033 +0.36(+0.44%)
Dec 15, 2011 81.62 82.38 80.81 82.18 1,243,480 +1.70(+2.11%)
Dec 14, 2011 80.41 81.59 80.03 80.48 1,069,324 -0.39(-0.48%)
Dec 13, 2011 81.82 83.01 80.22 80.87 1,075,521 -0.32(-0.39%)
Dec 12, 2011 82.11 82.11 80.25 81.19 1,186,352 -2.03(-2.44%)
Dec 09, 2011 81.86 83.81 81.22 83.22 1,448,196 +1.02(+1.24%)
Dec 08, 2011 83.11 83.20 81.56 82.20 1,274,002 -1.34(-1.60%)
Dec 07, 2011 82.63 84.08 81.95 83.54 1,664,905 +0.72(+0.87%)
Dec 06, 2011 83.48 83.84 82.74 82.82 1,017,885 -0.55(-0.66%)
Dec 05, 2011 83.46 84.16 82.57 83.37 1,137,288 +1.41(+1.72%)
Dec 02, 2011 83.71 83.88 81.22 81.96 1,307,780 -0.68(-0.82%)
Dec 01, 2011 83.71 84.41 82.53 82.64 1,086,936 -1.11(-1.33%)
Nov 30, 2011 81.10 83.88 81.10 83.75 1,411,676 +4.82(+6.11%)
Nov 29, 2011 79.50 80.11 78.46 78.93 1,117,237 -0.19(-0.24%)
Nov 28, 2011 80.19 80.19 78.46 79.12 1,140,454 +2.38(+3.10%)
Nov 25, 2011 76.80 77.61 76.64 76.74 414,195 -0.20(-0.26%)
Nov 23, 2011 78.00 78.20 76.76 76.94 1,366,844 -1.86(-2.36%)
Nov 22, 2011 78.92 80.11 78.49 78.80 998,453 -0.54(-0.68%)
Nov 21, 2011 79.95 80.19 78.97 79.34 1,342,160 -1.74(-2.15%)
Nov 18, 2011 81.27 81.45 80.10 81.08 1,271,053 -0.13(-0.16%)
Nov 17, 2011 83.09 83.38 80.39 81.21 1,308,482 -2.24(-2.68%)
Nov 16, 2011 84.62 85.46 83.27 83.45 968,015 -2.16(-2.52%)
Nov 15, 2011 85.42 86.24 84.49 85.61 656,477 +0.07(+0.08%)
Nov 14, 2011 86.22 86.44 84.61 85.54 574,660 -0.92(-1.06%)
Nov 11, 2011 85.75 86.98 85.70 86.46 772,754 +1.99(+2.36%)
Nov 10, 2011 84.43 85.11 83.46 84.47 742,738 +1.07(+1.28%)
Nov 09, 2011 85.84 85.84 83.05 83.40 1,273,549 -4.13(-4.72%)
Nov 08, 2011 86.47 87.76 85.37 87.53 1,025,911 +1.06(+1.23%)
Nov 07, 2011 85.96 86.55 84.40 86.47 1,007,150 +0.70(+0.82%)
Nov 04, 2011 85.30 86.21 84.32 85.77 799,767 -0.56(-0.65%)
Nov 03, 2011 86.22 86.60 84.74 86.33 887,808 +1.38(+1.62%)
Nov 02, 2011 84.32 85.49 83.75 84.95 979,123 +1.72(+2.07%)
Nov 01, 2011 82.98 85.12 82.12 83.23 1,557,524 -2.91(-3.38%)
Oct 31, 2011 88.06 88.18 86.11 86.14 1,351,685 -3.27(-3.66%)
Oct 28, 2011 88.09 90.20 87.20 89.41 1,579,319 +0.66(+0.74%)
Oct 27, 2011 86.86 89.48 85.91 88.75 1,942,733 +4.21(+4.98%)
Oct 26, 2011 83.74 85.01 81.95 84.54 1,549,806 +2.09(+2.53%)
Oct 25, 2011 82.90 84.47 81.89 82.45 1,526,122 -0.70(-0.84%)
Oct 24, 2011 82.66 83.50 82.15 83.15 1,444,832 +0.41(+0.50%)
Oct 21, 2011 80.90 84.48 78.75 82.74 3,725,976 -0.34(-0.41%)
Oct 20, 2011 83.48 84.49 82.00 83.08 1,754,798 -0.16(-0.19%)
Oct 19, 2011 85.24 85.24 82.71 83.24 997,734 -2.08(-2.44%)
Oct 18, 2011 82.61 85.72 81.80 85.32 1,338,195 +2.68(+3.24%)
Oct 17, 2011 83.97 84.02 82.34 82.64 1,601,122 -1.42(-1.69%)
Oct 14, 2011 83.80 84.35 83.36 84.06 981,997 +1.16(+1.40%)
Oct 13, 2011 82.48 83.24 81.45 82.90 711,680 +0.08(+0.10%)
Oct 12, 2011 82.22 83.78 81.78 82.82 1,257,139 +1.09(+1.33%)
Oct 11, 2011 82.58 83.25 81.19 81.73 1,059,296 -1.27(-1.53%)
Oct 10, 2011 81.62 83.20 81.53 83.00 800,249 +2.97(+3.71%)
Oct 07, 2011 80.94 81.26 78.99 80.03 1,046,908 -0.21(-0.26%)
Oct 06, 2011 79.59 80.49 79.47 80.24 1,007,033 +1.11(+1.40%)
Oct 05, 2011 76.72 79.71 76.05 79.13 1,222,687 +2.62(+3.42%)
Oct 04, 2011 73.28 76.63 72.26 76.51 1,624,322 +2.64(+3.57%)
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.