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 (%)
Sep 30, 2011 52.91 53.65 51.83 51.83 2,328,979 -1.98(-3.68%)
Sep 29, 2011 54.27 54.46 52.92 53.81 1,741,956 +0.56(+1.05%)
Sep 28, 2011 54.91 54.92 53.15 53.25 2,385,119 -1.25(-2.29%)
Sep 27, 2011 54.31 55.54 54.20 54.50 2,139,190 +1.35(+2.54%)
Sep 26, 2011 52.06 53.21 51.48 53.15 2,474,770 +1.44(+2.78%)
Sep 23, 2011 50.78 51.85 50.62 51.71 3,119,461 +0.32(+0.62%)
Sep 22, 2011 51.21 51.73 50.58 51.40 3,777,845 -1.27(-2.41%)
Sep 21, 2011 55.33 55.33 52.61 52.66 2,501,801 -2.73(-4.93%)
Sep 20, 2011 55.41 56.04 54.73 55.39 2,013,172 +0.40(+0.74%)
Sep 19, 2011 54.44 55.21 53.90 54.99 1,465,002 -0.53(-0.95%)
Sep 16, 2011 55.73 55.91 54.95 55.52 2,098,555 +0.30(+0.55%)
Sep 15, 2011 54.60 55.30 54.07 55.21 2,244,670 +1.21(+2.23%)
Sep 14, 2011 53.36 54.71 52.35 54.01 2,348,525 +0.90(+1.69%)
Sep 13, 2011 52.53 53.27 52.09 53.11 1,472,000 +0.83(+1.59%)
Sep 12, 2011 52.61 52.97 51.46 52.28 2,199,395 -0.56(-1.06%)
Sep 09, 2011 53.91 54.09 52.59 52.84 2,328,176 -1.81(-3.32%)
Sep 08, 2011 55.44 55.56 54.40 54.65 2,689,727 -0.98(-1.76%)
Sep 07, 2011 54.85 55.69 54.56 55.63 2,418,519 +1.51(+2.79%)
Sep 06, 2011 52.78 54.19 52.21 54.12 3,267,852 +0.17(+0.31%)
Sep 02, 2011 53.89 54.67 53.51 53.95 2,169,930 -0.97(-1.77%)
Sep 01, 2011 55.03 55.90 54.81 54.92 2,729,696 -0.26(-0.48%)
Aug 31, 2011 55.90 56.38 54.84 55.19 1,953,826 -0.16(-0.28%)
Aug 30, 2011 54.63 55.64 54.42 55.34 1,371,735 +0.57(+1.05%)
Aug 29, 2011 53.84 54.84 53.60 54.77 1,421,804 +1.76(+3.32%)
Aug 26, 2011 51.74 53.23 50.76 53.01 2,108,396 +0.78(+1.48%)
Aug 25, 2011 52.39 52.76 51.79 52.23 1,776,444 -0.05(-0.09%)
Aug 24, 2011 51.68 52.34 51.07 52.28 2,366,216 +0.71(+1.37%)
Aug 23, 2011 50.90 51.67 50.66 51.57 2,909,430 +1.15(+2.29%)
Aug 22, 2011 51.81 51.88 50.27 50.42 1,933,029 -0.30(-0.58%)
Aug 19, 2011 51.03 52.23 50.50 50.72 2,723,043 -1.08(-2.08%)
Aug 18, 2011 53.50 53.60 51.38 51.79 3,274,087 -3.17(-5.78%)
Aug 17, 2011 55.45 55.79 54.73 54.97 2,332,778 -0.08(-0.15%)
Aug 16, 2011 54.90 55.58 54.59 55.05 2,720,786 -0.40(-0.73%)
Aug 15, 2011 55.74 55.94 54.53 55.45 2,426,720 +0.19(+0.34%)
Aug 12, 2011 55.34 55.89 54.42 55.27 1,936,198 +0.42(+0.77%)
Aug 11, 2011 52.73 55.50 52.44 54.84 3,083,930 +2.39(+4.55%)
Aug 10, 2011 53.22 54.63 52.36 52.46 5,330,652 -1.64(-3.03%)
Aug 09, 2011 54.38 54.13 51.15 54.09 5,321,742 +2.02(+3.88%)
Aug 08, 2011 54.38 55.02 52.06 52.07 3,771,990 -3.37(-6.08%)
Aug 05, 2011 56.07 56.41 54.11 55.44 3,327,918 +0.11(+0.21%)
Aug 04, 2011 57.59 57.59 55.28 55.33 3,649,513 -2.90(-4.98%)
Aug 03, 2011 57.46 58.29 56.84 58.23 2,824,721 +0.78(+1.35%)
Aug 02, 2011 59.10 59.32 57.44 57.45 3,242,723 -2.22(-3.73%)
Aug 01, 2011 60.65 60.74 59.00 59.67 2,008,981 -0.13(-0.23%)
Jul 29, 2011 59.22 60.50 59.15 59.81 2,602,325 -0.22(-0.37%)
Jul 28, 2011 60.62 61.12 59.98 60.03 1,403,948 -0.55(-0.91%)
Jul 27, 2011 61.17 61.27 60.34 60.58 2,460,695 -0.73(-1.20%)
Jul 26, 2011 61.96 62.07 61.25 61.32 1,659,440 -0.56(-0.90%)
Jul 25, 2011 61.66 62.29 61.22 61.88 1,916,834 -0.07(-0.11%)
Jul 22, 2011 62.88 62.94 61.83 61.95 2,918,468 -2.37(-3.68%)
Jul 21, 2011 63.71 64.49 63.43 64.31 1,533,313 +0.86(+1.36%)
Jul 20, 2011 63.81 63.81 63.09 63.45 892,947 -0.05(-0.07%)
Jul 19, 2011 62.96 63.66 62.96 63.50 1,267,339 +0.86(+1.38%)
Jul 18, 2011 63.23 63.36 62.40 62.63 1,211,642 -0.92(-1.45%)
Jul 15, 2011 63.56 63.61 62.94 63.56 1,385,421 +0.24(+0.37%)
Jul 14, 2011 64.10 64.34 63.15 63.32 1,284,959 -0.66(-1.03%)
Jul 13, 2011 64.17 64.41 63.79 63.98 2,038,942 +0.12(+0.19%)
Jul 12, 2011 63.84 64.40 63.79 63.86 2,704,934 -0.38(-0.59%)
Jul 11, 2011 64.76 64.84 63.94 64.24 1,724,369 -1.16(-1.77%)
Jul 08, 2011 65.18 65.65 64.85 65.40 1,192,551 -0.52(-0.79%)
Jul 07, 2011 65.65 66.06 65.32 65.92 1,285,345 +0.67(+1.02%)
Jul 06, 2011 64.89 65.35 64.80 65.25 2,192,562 +0.34(+0.53%)
Jul 05, 2011 64.98 65.25 64.70 64.91 1,257,573 -0.11(-0.17%)
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.