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 (%)
Oct 31, 2018 135.31 136.64 134.77 134.78 1,667,562 +0.50(+0.37%)
Oct 30, 2018 131.90 134.72 131.42 134.28 2,032,212 +2.46(+1.87%)
Oct 29, 2018 132.14 134.03 130.47 131.82 1,622,825 +1.34(+1.02%)
Oct 26, 2018 130.75 131.74 129.62 130.48 2,632,310 -1.79(-1.35%)
Oct 25, 2018 131.40 133.65 130.55 132.27 1,480,891 +2.24(+1.73%)
Oct 24, 2018 132.41 133.79 129.82 130.03 2,211,941 -2.73(-2.06%)
Oct 23, 2018 132.05 133.47 129.78 132.76 1,540,526 -1.10(-0.82%)
Oct 22, 2018 136.22 136.49 133.79 133.86 1,769,113 -1.83(-1.35%)
Oct 19, 2018 136.86 137.86 135.45 135.69 1,071,476 -1.13(-0.82%)
Oct 18, 2018 139.68 140.16 136.14 136.82 1,131,903 -2.44(-1.75%)
Oct 17, 2018 139.36 140.18 138.53 139.26 836,197 -0.18(-0.13%)
Oct 16, 2018 137.18 139.53 136.44 139.44 1,111,350 +2.61(+1.91%)
Oct 15, 2018 137.91 138.71 136.78 136.83 935,453 -1.37(-0.99%)
Oct 12, 2018 139.11 139.31 137.41 138.20 1,368,893 +1.03(+0.75%)
Oct 11, 2018 140.17 140.88 137.09 137.17 1,231,118 -3.06(-2.19%)
Oct 10, 2018 143.67 144.00 140.12 140.23 1,414,206 -3.25(-2.26%)
Oct 09, 2018 147.24 147.24 143.03 143.48 1,203,636 -4.33(-2.93%)
Oct 08, 2018 147.12 147.99 146.76 147.81 989,635 +0.35(+0.24%)
Oct 05, 2018 147.88 148.89 146.91 147.46 958,557 -0.72(-0.48%)
Oct 04, 2018 147.62 148.35 146.56 148.18 884,740 -0.03(-0.02%)
Oct 03, 2018 149.10 149.79 148.00 148.21 934,591 -0.43(-0.29%)
Oct 02, 2018 148.18 148.78 147.67 148.63 757,451 +0.69(+0.47%)
Oct 01, 2018 146.76 148.27 146.64 147.94 682,677 +2.08(+1.42%)
Sep 28, 2018 145.82 146.45 145.10 145.87 1,013,070 -0.32(-0.22%)
Sep 27, 2018 145.86 146.89 145.38 146.19 879,752 +0.62(+0.43%)
Sep 26, 2018 146.30 146.63 145.18 145.56 1,053,549 -0.90(-0.62%)
Sep 25, 2018 147.36 147.59 146.21 146.47 574,926 -0.88(-0.59%)
Sep 24, 2018 147.90 148.36 146.76 147.34 911,781 -0.66(-0.45%)
Sep 21, 2018 148.49 148.91 147.63 148.00 2,758,656 +0.17(+0.11%)
Sep 20, 2018 147.13 148.63 147.12 147.84 767,832 +1.08(+0.74%)
Sep 19, 2018 147.00 148.14 146.46 146.75 1,206,932 +0.42(+0.28%)
Sep 18, 2018 146.80 147.23 145.96 146.34 706,392 -0.05(-0.04%)
Sep 17, 2018 146.18 146.91 144.89 146.39 842,939 +0.12(+0.08%)
Sep 14, 2018 145.99 147.47 145.59 146.27 949,523 +0.85(+0.58%)
Sep 13, 2018 144.91 145.75 144.47 145.42 590,120 +1.21(+0.84%)
Sep 12, 2018 144.31 144.91 143.76 144.21 530,145 -0.35(-0.24%)
Sep 11, 2018 143.66 145.43 143.43 144.56 715,324 +0.50(+0.35%)
Sep 10, 2018 143.87 144.66 143.23 144.06 655,109 +1.05(+0.73%)
Sep 07, 2018 143.70 143.87 142.22 143.00 739,030 -1.05(-0.73%)
Sep 06, 2018 143.40 144.35 142.77 144.06 690,201 +0.58(+0.40%)
Sep 05, 2018 142.75 144.24 142.44 143.47 968,441 +0.91(+0.64%)
Sep 04, 2018 144.10 144.31 141.76 142.56 1,067,176 -1.69(-1.17%)
Aug 31, 2018 144.25 144.25 144.25 0 -0.38(-0.26%)
Aug 30, 2018 145.36 145.98 143.89 144.64 672,271 -1.35(-0.93%)
Aug 29, 2018 146.05 146.60 144.03 145.99 923,674 +1.11(+0.77%)
Aug 28, 2018 145.24 145.83 144.33 144.88 814,613 -0.24(-0.17%)
Aug 27, 2018 144.46 145.55 144.08 145.12 749,308 +1.15(+0.80%)
Aug 24, 2018 142.95 144.43 142.42 143.98 591,132 +1.34(+0.94%)
Aug 23, 2018 142.57 142.83 141.92 142.63 775,528 +0.05(+0.04%)
Aug 22, 2018 144.11 144.11 142.51 142.58 971,591 -1.51(-1.05%)
Aug 21, 2018 145.39 145.49 143.99 144.09 1,028,765 -0.77(-0.53%)
Aug 20, 2018 144.26 145.62 144.26 144.86 1,548,265 +0.33(+0.23%)
Aug 17, 2018 142.52 144.56 142.32 144.53 1,487,514 +1.64(+1.15%)
Aug 16, 2018 143.07 143.50 142.34 142.89 1,347,834 +0.44(+0.31%)
Aug 15, 2018 141.50 142.72 140.35 142.45 1,592,457 -0.10(-0.07%)
Aug 14, 2018 141.31 143.81 141.21 142.55 1,864,863 +1.64(+1.16%)
Aug 13, 2018 140.71 143.34 139.93 140.91 2,150,162 +3.97(+2.90%)
Aug 10, 2018 138.72 138.75 136.50 136.95 1,064,914 -2.26(-1.63%)
Aug 09, 2018 139.35 140.32 139.01 139.21 677,916 -0.15(-0.11%)
Aug 08, 2018 139.90 140.38 138.88 139.36 662,125 -0.23(-0.17%)
Aug 07, 2018 139.94 140.66 139.47 139.60 853,552 -0.03(-0.03%)
Aug 06, 2018 137.86 140.15 136.20 139.63 1,188,562 +0.87(+0.63%)
Aug 03, 2018 139.65 140.34 138.49 138.76 1,041,628 -0.03(-0.02%)
Aug 02, 2018 139.58 139.67 138.20 138.79 1,045,865 -1.78(-1.27%)
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.