Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 57.49 57.76 57.21 57.70 1,128,754 +0.03(+0.06%)
Sep 27, 2012 57.88 58.01 57.47 57.67 1,152,807 +0.04(+0.07%)
Sep 26, 2012 57.52 57.70 57.03 57.62 1,724,349 -0.12(-0.20%)
Sep 25, 2012 58.29 58.59 57.71 57.74 993,193 -0.41(-0.70%)
Sep 24, 2012 58.32 58.40 57.86 58.15 947,949 -0.39(-0.67%)
Sep 21, 2012 59.09 59.13 58.50 58.55 1,929,468 -0.37(-0.63%)
Sep 20, 2012 58.73 58.97 58.45 58.92 1,050,000 -0.13(-0.22%)
Sep 19, 2012 59.20 59.23 58.76 59.05 929,035 -0.06(-0.11%)
Sep 18, 2012 59.25 59.36 58.77 59.11 790,822 -0.20(-0.34%)
Sep 17, 2012 59.20 59.46 59.06 59.31 1,158,231 +0.09(+0.15%)
Sep 14, 2012 58.36 59.36 58.07 59.22 1,544,089 +0.83(+1.42%)
Sep 13, 2012 57.71 58.77 57.41 58.39 1,425,388 +0.62(+1.08%)
Sep 12, 2012 58.19 58.32 57.53 57.77 1,406,500 -0.42(-0.71%)
Sep 11, 2012 57.81 58.43 57.73 58.18 1,199,872 +0.53(+0.91%)
Sep 10, 2012 57.88 58.16 57.64 57.66 1,039,349 -0.26(-0.45%)
Sep 07, 2012 57.99 58.30 57.58 57.92 1,360,292 +0.06(+0.11%)
Sep 06, 2012 57.17 58.10 57.17 57.86 1,334,148 +0.98(+1.72%)
Sep 05, 2012 56.39 57.01 56.39 56.88 1,284,908 +0.43(+0.76%)
Sep 04, 2012 57.12 57.36 56.22 56.45 1,536,951 -0.76(-1.32%)
Aug 31, 2012 57.01 57.33 56.70 57.21 989,702 +0.57(+1.00%)
Aug 30, 2012 56.74 56.90 56.38 56.64 1,024,400 -0.19(-0.33%)
Aug 29, 2012 57.08 57.28 56.66 56.83 1,756,931 -0.35(-0.62%)
Aug 27, 2012 57.87 57.99 57.11 57.18 837,122 -0.55(-0.95%)
Aug 24, 2012 57.78 57.85 57.44 57.73 893,065 -0.12(-0.22%)
Aug 23, 2012 58.81 58.81 57.76 57.85 855,140 -1.03(-1.75%)
Aug 22, 2012 58.23 58.88 57.78 58.88 1,490,851 +0.39(+0.66%)
Aug 21, 2012 58.72 58.88 58.28 58.50 1,119,499 -0.09(-0.15%)
Aug 20, 2012 58.36 58.63 58.26 58.59 1,036,174 +0.10(+0.18%)
Aug 17, 2012 58.84 59.00 58.33 58.48 1,385,612 -0.17(-0.30%)
Aug 16, 2012 58.11 58.77 57.94 58.66 1,056,202 +0.76(+1.32%)
Aug 15, 2012 57.74 58.12 57.57 57.89 909,478 +0.05(+0.08%)
Aug 14, 2012 58.22 58.39 57.64 57.85 1,331,735 -0.09(-0.16%)
Aug 13, 2012 57.90 58.02 57.52 57.94 557,514 -0.07(-0.12%)
Aug 10, 2012 58.09 58.17 57.44 58.00 1,306,886 -0.21(-0.37%)
Aug 09, 2012 57.98 58.51 57.70 58.22 1,336,508 +0.08(+0.13%)
Aug 08, 2012 57.40 58.46 57.32 58.14 1,025,547 +0.48(+0.84%)
Aug 07, 2012 57.51 57.73 57.19 57.66 936,509 +0.35(+0.62%)
Aug 06, 2012 57.29 57.54 57.02 57.30 769,757 +0.33(+0.58%)
Aug 03, 2012 56.69 57.21 56.18 56.97 1,120,827 +1.27(+2.29%)
Aug 02, 2012 55.77 56.03 55.00 55.70 1,367,485 -0.58(-1.03%)
Aug 01, 2012 56.00 56.65 55.82 56.28 1,814,512 +0.56(+1.01%)
Jul 31, 2012 56.06 56.13 55.52 55.72 2,228,256 -0.63(-1.12%)
Jul 30, 2012 56.27 56.70 55.89 56.35 1,646,302 +0.06(+0.10%)
Jul 27, 2012 55.96 56.43 55.34 56.29 3,732,340 +0.96(+1.73%)
Jul 26, 2012 55.43 55.88 54.96 55.34 2,069,347 +0.67(+1.23%)
Jul 25, 2012 54.89 55.31 54.51 54.67 2,532,170 +0.02(+0.04%)
Jul 24, 2012 55.05 55.48 53.77 54.64 1,693,087 -0.48(-0.88%)
Jul 23, 2012 54.82 55.37 54.74 55.13 1,300,424 -0.59(-1.06%)
Jul 20, 2012 55.94 56.18 55.68 55.72 1,828,136 -0.74(-1.31%)
Jul 19, 2012 56.63 56.81 56.11 56.46 1,621,742 -0.03(-0.05%)
Jul 18, 2012 55.58 56.49 55.31 56.49 1,761,465 +0.87(+1.57%)
Jul 17, 2012 55.33 55.62 54.94 55.61 1,479,176 +0.57(+1.04%)
Jul 16, 2012 55.14 55.21 54.67 55.04 1,206,300 -0.27(-0.49%)
Jul 13, 2012 54.13 55.34 54.06 55.31 1,059,270 +1.47(+2.73%)
Jul 12, 2012 54.04 54.17 53.49 53.84 913,933 -0.62(-1.13%)
Jul 11, 2012 54.66 54.67 54.04 54.46 1,223,585 -0.01(-0.03%)
Jul 10, 2012 55.66 55.67 54.21 54.47 971,348 -0.69(-1.26%)
Jul 09, 2012 55.27 55.46 54.92 55.16 1,059,278 -0.13(-0.24%)
Jul 06, 2012 54.81 55.42 54.64 55.30 857,164 -0.17(-0.30%)
Jul 05, 2012 55.42 55.68 54.98 55.46 1,491,967 -0.12(-0.21%)
Jul 03, 2012 56.02 56.02 55.21 55.58 1,223,624 +0.42(+0.77%)
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.