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 (%)
Jan 31, 2007 45.93 47.01 45.93 46.79 2,366,814 +0.78(+1.69%)
Jan 30, 2007 46.16 46.32 45.75 46.02 1,942,880 -0.24(-0.51%)
Jan 29, 2007 46.03 46.28 45.56 46.25 2,472,119 +0.31(+0.68%)
Jan 26, 2007 46.01 46.13 45.54 45.94 2,221,142 -0.07(-0.15%)
Jan 25, 2007 46.86 46.86 45.71 46.01 2,274,273 -0.34(-0.73%)
Jan 24, 2007 45.95 46.75 45.64 46.35 3,691,585 +1.68(+3.76%)
Jan 23, 2007 44.25 44.85 43.87 44.67 1,116,713 +0.26(+0.59%)
Jan 22, 2007 44.66 44.83 44.24 44.41 1,525,808 -0.26(-0.58%)
Jan 19, 2007 44.45 44.81 44.23 44.66 1,074,910 +0.37(+0.83%)
Jan 18, 2007 44.04 44.81 44.04 44.29 1,330,036 -0.26(-0.59%)
Jan 17, 2007 44.57 44.72 44.27 44.56 1,315,676 +0.02(+0.04%)
Jan 16, 2007 44.52 44.70 44.21 44.54 1,821,939 -0.18(-0.41%)
Jan 12, 2007 44.53 44.93 44.44 44.72 1,588,193 +0.28(+0.62%)
Jan 11, 2007 43.85 44.55 43.68 44.44 1,739,929 +0.78(+1.78%)
Jan 10, 2007 43.23 43.78 42.98 43.67 1,286,318 +0.35(+0.81%)
Jan 09, 2007 43.36 43.61 43.17 43.31 2,258,158 -0.09(-0.22%)
Jan 08, 2007 43.59 43.59 43.15 43.41 1,825,130 -0.06(-0.13%)
Jan 05, 2007 44.02 44.04 43.28 43.47 3,929,798 -0.61(-1.39%)
Jan 04, 2007 45.07 45.09 43.97 44.08 1,852,095 -0.99(-2.20%)
Jan 03, 2007 44.09 45.15 43.98 45.07 3,051,297 +1.02(+2.32%)
Dec 29, 2006 44.60 44.60 43.99 44.05 745,273 -0.65(-1.44%)
Dec 28, 2006 44.84 44.90 44.54 44.69 640,447 -0.39(-0.86%)
Dec 27, 2006 44.59 45.08 44.57 45.08 933,706 +0.58(+1.30%)
Dec 26, 2006 44.14 44.56 44.07 44.51 693,578 +0.36(+0.82%)
Dec 22, 2006 44.67 44.75 44.14 44.14 1,179,258 -0.53(-1.19%)
Dec 21, 2006 45.22 45.30 44.61 44.67 1,692,063 -0.55(-1.21%)
Dec 20, 2006 45.24 45.41 45.09 45.22 846,430 -0.02(-0.04%)
Dec 19, 2006 45.21 45.36 44.94 45.24 1,074,113 +0.03(+0.07%)
Dec 18, 2006 45.35 45.35 45.09 45.21 984,603 -0.20(-0.44%)
Dec 15, 2006 45.22 45.41 45.01 45.41 1,745,673 +0.20(+0.44%)
Dec 14, 2006 44.84 45.28 44.82 45.21 1,183,087 +0.21(+0.47%)
Dec 13, 2006 44.94 45.04 44.74 44.99 1,755,405 +0.40(+0.90%)
Dec 12, 2006 44.81 44.81 44.16 44.59 1,456,562 -0.03(-0.07%)
Dec 11, 2006 44.64 44.68 44.33 44.62 1,042,840 -0.11(-0.25%)
Dec 08, 2006 44.29 44.77 44.21 44.74 1,715,038 +0.45(+1.02%)
Dec 07, 2006 44.61 44.71 44.29 44.29 983,646 -0.01(-0.03%)
Dec 06, 2006 44.47 44.61 44.19 44.30 976,625 -0.17(-0.38%)
Dec 05, 2006 44.06 44.54 44.00 44.47 1,663,343 +0.34(+0.78%)
Dec 04, 2006 43.68 44.22 43.62 44.12 2,016,435 +0.69(+1.59%)
Dec 01, 2006 43.31 43.59 43.10 43.43 1,145,273 +0.10(+0.23%)
Nov 30, 2006 43.65 43.81 43.19 43.33 1,111,288 -0.41(-0.93%)
Nov 29, 2006 43.48 43.75 43.33 43.74 956,203 +0.29(+0.68%)
Nov 28, 2006 43.43 43.78 43.25 43.45 1,508,098 -0.03(-0.07%)
Nov 27, 2006 44.37 44.49 43.41 43.48 1,724,611 -1.24(-2.78%)
Nov 24, 2006 44.72 44.84 44.51 44.72 550,618 -0.11(-0.24%)
Nov 22, 2006 44.15 45.08 44.10 44.83 2,332,669 +1.22(+2.79%)
Nov 21, 2006 43.77 43.84 43.47 43.61 1,032,310 -0.15(-0.34%)
Nov 20, 2006 43.75 44.01 43.67 43.76 781,332 -0.10(-0.23%)
Nov 17, 2006 43.87 43.87 43.47 43.86 1,289,350 -0.18(-0.41%)
Nov 16, 2006 43.87 44.15 43.67 44.04 985,082 +0.50(+1.15%)
Nov 15, 2006 43.72 43.80 43.53 43.54 1,036,298 -0.16(-0.36%)
Nov 14, 2006 43.75 43.87 43.09 43.70 820,582 +0.07(+0.16%)
Nov 13, 2006 43.41 43.70 43.31 43.63 746,230 +0.21(+0.49%)
Nov 10, 2006 43.48 43.57 43.18 43.41 1,505,385 +0.09(+0.20%)
Nov 09, 2006 44.19 44.28 43.25 43.33 2,424,412 -0.99(-2.23%)
Nov 08, 2006 44.04 44.49 44.03 44.32 1,037,734 +0.29(+0.65%)
Nov 07, 2006 43.97 44.18 43.86 44.03 1,223,135 -0.08(-0.18%)
Nov 06, 2006 43.81 44.23 43.62 44.11 1,207,180 +0.63(+1.44%)
Nov 03, 2006 43.83 43.94 43.39 43.48 953,012 -0.22(-0.50%)
Nov 02, 2006 43.50 44.17 43.47 43.70 1,256,482 -0.06(-0.14%)
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.