Skip to main content

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.89 27.07 25.89 26.83 1,583,158 +0.61(+2.32%)
Jan 30, 2003 26.17 26.62 25.86 26.22 2,286,200 +0.05(+0.20%)
Jan 29, 2003 26.13 26.41 25.45 26.17 2,049,638 +0.04(+0.15%)
Jan 28, 2003 26.02 26.30 25.95 26.13 1,527,224 +0.26(+1.00%)
Jan 27, 2003 26.55 26.62 25.79 25.87 1,497,866 -0.68(-2.56%)
Jan 24, 2003 27.25 27.28 26.55 26.55 1,420,918 -0.67(-2.47%)
Jan 23, 2003 26.94 27.38 26.94 27.22 1,521,507 +0.36(+1.35%)
Jan 22, 2003 27.30 27.51 26.86 26.86 2,346,616 -0.43(-1.57%)
Jan 21, 2003 27.99 27.99 27.27 27.29 1,077,431 -0.58(-2.07%)
Jan 17, 2003 28.18 28.25 27.68 27.86 976,997 -0.36(-1.26%)
Jan 16, 2003 28.17 28.22 27.90 28.22 1,280,618 +0.38(+1.37%)
Jan 15, 2003 28.31 28.31 27.80 27.84 1,460,164 -0.56(-1.98%)
Jan 14, 2003 28.33 28.41 28.14 28.40 1,028,604 +0.05(+0.18%)
Jan 13, 2003 28.22 28.48 28.03 28.35 1,559,363 +0.23(+0.83%)
Jan 10, 2003 28.36 28.52 27.94 28.11 1,770,276 -0.24(-0.84%)
Jan 09, 2003 27.57 28.35 27.54 28.35 1,380,744 +0.83(+3.01%)
Jan 08, 2003 28.38 28.43 27.47 27.52 1,247,243 -0.85(-3.01%)
Jan 07, 2003 28.44 28.59 27.96 28.38 1,625,804 -0.09(-0.32%)
Jan 06, 2003 27.70 28.61 27.70 28.47 1,758,069 +0.97(+3.53%)
Jan 03, 2003 27.51 27.54 27.36 27.50 1,139,237 -0.04(-0.14%)
Jan 02, 2003 27.63 28.09 27.25 27.54 2,441,333 -0.13(-0.47%)
Dec 31, 2002 27.67 27.77 27.18 27.67 815,065 +0.05(+0.16%)
Dec 30, 2002 27.18 27.70 27.14 27.62 780,145 +0.15(+0.54%)
Dec 27, 2002 27.99 28.07 27.47 27.47 684,191 -0.54(-1.94%)
Dec 26, 2002 27.92 28.43 27.85 28.02 650,661 +0.10(+0.37%)
Dec 24, 2002 28.15 28.18 27.88 27.91 307,638 -0.18(-0.64%)
Dec 23, 2002 28.46 28.52 27.89 28.09 1,103,699 -0.24(-0.85%)
Dec 20, 2002 27.42 28.38 27.40 28.33 1,917,219 +0.89(+3.26%)
Dec 19, 2002 27.30 27.70 27.22 27.44 1,032,158 -0.02(-0.07%)
Dec 18, 2002 28.27 28.27 27.31 27.46 2,027,079 -0.80(-2.84%)
Dec 17, 2002 28.73 29.06 28.23 28.26 936,977 -0.63(-2.17%)
Dec 16, 2002 27.69 28.89 27.67 28.89 1,266,866 +1.04(+3.72%)
Dec 13, 2002 28.09 28.20 27.80 27.85 960,463 -0.37(-1.31%)
Dec 12, 2002 28.67 28.67 28.12 28.22 926,007 -0.61(-2.11%)
Dec 11, 2002 28.41 28.93 28.15 28.83 926,779 +0.27(+0.93%)
Dec 10, 2002 28.35 28.57 28.15 28.57 758,667 +0.23(+0.82%)
Dec 09, 2002 28.44 28.67 28.19 28.33 1,666,596 -0.17(-0.61%)
Dec 06, 2002 28.15 28.51 27.89 28.51 1,336,243 +0.36(+1.26%)
Dec 05, 2002 28.49 28.49 27.91 28.15 1,474,071 -0.44(-1.54%)
Dec 04, 2002 28.18 28.70 27.83 28.59 2,176,031 +0.41(+1.45%)
Dec 03, 2002 28.48 28.48 28.15 28.18 1,306,113 -0.45(-1.56%)
Dec 02, 2002 29.03 29.07 28.12 28.63 1,872,719 +0.01(+0.05%)
Nov 29, 2002 27.88 28.68 27.88 28.62 1,080,985 +0.74(+2.65%)
Nov 27, 2002 26.90 27.88 26.83 27.88 1,502,965 +1.11(+4.16%)
Nov 26, 2002 26.90 26.96 26.21 26.77 2,166,452 -0.57(-2.08%)
Nov 25, 2002 27.38 27.51 26.97 27.34 2,431,753 -0.01(-0.02%)
Nov 22, 2002 28.25 28.42 27.28 27.34 2,105,264 -1.04(-3.65%)
Nov 21, 2002 28.09 28.41 27.70 28.38 2,445,505 +0.29(+1.04%)
Nov 20, 2002 27.47 28.09 26.86 28.09 2,692,111 +0.55(+2.00%)
Nov 19, 2002 27.45 27.86 27.23 27.54 916,890 +0.10(+0.35%)
Nov 18, 2002 27.73 27.82 27.32 27.44 1,120,077 -0.19(-0.70%)
Nov 15, 2002 27.43 27.91 27.32 27.63 953,356 +0.21(+0.78%)
Nov 14, 2002 27.22 27.45 27.02 27.42 1,373,945 +0.69(+2.57%)
Nov 13, 2002 26.63 26.94 26.13 26.74 1,891,879 +0.15(+0.56%)
Nov 12, 2002 26.79 26.89 26.53 26.59 3,152,101 -0.10(-0.39%)
Nov 11, 2002 27.49 27.66 26.63 26.69 1,087,784 -0.84(-3.06%)
Nov 08, 2002 28.35 29.10 27.38 27.53 2,049,947 -0.75(-2.65%)
Nov 07, 2002 28.83 28.93 28.18 28.28 1,644,810 -0.87(-2.98%)
Nov 06, 2002 28.49 29.15 28.33 29.15 2,532,343 +0.79(+2.78%)
Nov 05, 2002 28.49 28.57 28.22 28.36 1,126,412 -0.06(-0.23%)
Nov 04, 2002 28.97 28.97 28.31 28.42 1,983,660 -0.42(-1.46%)
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.