Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 119.99 121.59 119.92 120.91 1,109,982 +1.09(+0.91%)
Jun 29, 2017 121.87 122.09 118.98 119.82 1,055,905 -1.79(-1.47%)
Jun 28, 2017 121.89 121.96 121.36 121.61 1,036,457 +0.85(+0.70%)
Jun 27, 2017 121.79 122.17 120.76 120.76 948,723 -0.91(-0.75%)
Jun 26, 2017 121.77 122.20 121.39 121.67 1,370,707 -0.02(-0.02%)
Jun 23, 2017 121.41 121.77 120.75 121.70 4,776,148 +0.58(+0.48%)
Jun 22, 2017 120.34 121.35 120.23 121.12 1,200,755 +0.65(+0.54%)
Jun 21, 2017 121.67 122.29 120.33 120.47 893,145 -1.06(-0.87%)
Jun 20, 2017 121.95 122.42 121.43 121.53 954,523 -1.18(-0.96%)
Jun 19, 2017 122.90 123.75 122.44 122.71 1,510,858 +0.54(+0.44%)
Jun 16, 2017 122.30 122.59 121.45 122.17 2,067,268 +0.25(+0.21%)
Jun 15, 2017 121.57 123.04 121.50 121.92 2,427,553 -0.29(-0.24%)
Jun 14, 2017 122.81 122.88 121.59 122.22 922,571 -0.60(-0.49%)
Jun 13, 2017 121.26 122.86 120.94 122.81 990,295 +1.55(+1.27%)
Jun 12, 2017 122.17 122.74 121.10 121.27 1,428,875 -1.19(-0.97%)
Jun 09, 2017 120.63 122.66 120.63 122.46 1,372,677 +1.97(+1.64%)
Jun 08, 2017 121.04 119.67 120.49 1,269,307 +0.12(+0.10%)
Jun 07, 2017 121.39 121.48 120.21 120.37 1,051,707 -0.64(-0.53%)
Jun 06, 2017 121.31 121.60 120.78 121.01 918,021 -0.70(-0.58%)
Jun 05, 2017 123.10 123.28 121.64 121.71 1,538,670 -1.54(-1.25%)
Jun 02, 2017 122.14 123.85 121.56 123.25 1,420,387 +1.44(+1.18%)
Jun 01, 2017 121.29 122.53 120.91 121.81 1,292,326 +0.86(+0.71%)
May 31, 2017 120.76 121.17 120.05 120.96 1,779,323 +0.07(+0.06%)
May 30, 2017 120.61 121.16 120.35 120.88 1,054,278 +0.05(+0.04%)
May 26, 2017 120.77 121.13 120.53 120.83 827,182 -0.18(-0.15%)
May 25, 2017 121.03 121.33 120.34 121.01 930,609 -0.02(-0.01%)
May 24, 2017 120.30 121.68 119.97 121.03 1,288,037 +1.10(+0.92%)
May 23, 2017 120.55 120.55 119.72 119.92 761,176 -0.40(-0.33%)
May 22, 2017 120.78 120.81 119.95 120.33 977,649 +0.18(+0.15%)
May 19, 2017 120.06 120.87 119.70 120.15 1,596,027 +0.33(+0.27%)
May 18, 2017 119.77 120.51 118.67 119.82 1,514,778 +0.12(+0.10%)
May 17, 2017 121.20 121.20 119.68 119.71 1,607,655 -1.49(-1.23%)
May 16, 2017 119.84 121.95 119.77 121.20 2,524,086 -0.61(-0.50%)
May 15, 2017 121.33 121.93 121.01 121.81 846,277 +0.85(+0.70%)
May 12, 2017 120.79 121.84 120.67 120.97 1,534,071 +0.18(+0.15%)
May 11, 2017 121.74 121.79 120.31 120.79 1,269,322 -1.17(-0.96%)
May 10, 2017 122.12 122.25 121.44 121.96 1,105,581 -0.04(-0.03%)
May 09, 2017 122.75 122.96 121.73 122.00 1,124,024 -0.75(-0.61%)
May 08, 2017 123.28 123.75 122.53 122.75 1,893,568 -0.87(-0.70%)
May 05, 2017 121.75 123.98 121.75 123.61 2,759,457 +2.07(+1.70%)
May 04, 2017 120.83 122.23 120.82 121.55 2,743,129 +0.79(+0.65%)
May 03, 2017 120.48 121.18 120.29 120.76 2,270,902 +0.25(+0.21%)
May 02, 2017 119.65 120.55 119.24 120.50 2,968,295 +1.25(+1.05%)
May 01, 2017 118.85 119.34 117.56 119.25 1,990,667 +1.28(+1.09%)
Apr 28, 2017 118.39 118.55 117.00 117.97 2,275,917 -0.50(-0.43%)
Apr 27, 2017 118.62 119.10 115.63 118.47 2,209,464 -0.40(-0.34%)
Apr 26, 2017 118.67 119.61 118.18 118.88 1,799,939 -0.13(-0.11%)
Apr 25, 2017 117.73 119.11 117.67 119.00 1,416,546 +1.65(+1.41%)
Apr 24, 2017 115.79 117.47 115.79 117.35 1,199,095 +2.07(+1.79%)
Apr 21, 2017 114.92 115.58 114.88 115.28 1,335,500 +0.34(+0.29%)
Apr 20, 2017 113.87 115.31 113.52 114.95 1,173,524 +1.63(+1.44%)
Apr 19, 2017 113.96 114.22 113.17 113.32 688,181 -0.26(-0.23%)
Apr 18, 2017 113.38 114.21 113.11 113.58 834,913 -0.50(-0.43%)
Apr 17, 2017 113.17 114.10 112.86 114.07 1,301,016 +1.31(+1.16%)
Apr 13, 2017 113.63 113.84 112.66 112.76 746,687 -1.02(-0.89%)
Apr 12, 2017 114.58 114.59 113.64 113.78 1,071,821 -0.76(-0.67%)
Apr 11, 2017 114.01 114.58 113.71 114.54 1,195,735 +0.56(+0.49%)
Apr 10, 2017 113.53 114.28 113.41 113.99 1,023,105 +0.63(+0.55%)
Apr 07, 2017 113.17 113.81 112.79 113.36 3,463,683 -0.15(-0.13%)
Apr 06, 2017 113.75 114.05 113.35 113.51 1,024,723 -0.04(-0.04%)
Apr 05, 2017 114.06 115.11 113.37 113.55 1,108,572 -0.09(-0.08%)
Apr 04, 2017 113.42 113.68 113.08 113.64 1,321,720 +0.34(+0.30%)
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.