Air Products & Chemicals (NY: APD )

275.85 USD -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 43.12 44.30 42.95 44.20 995,300 +1.08(+2.50%)
Oct 30, 2002 42.90 43.37 42.36 43.12 850,500 +0.32(+0.75%)
Oct 29, 2002 42.63 42.94 41.68 42.80 1,035,700 -0.28(-0.65%)
Oct 28, 2002 44.21 44.21 42.48 43.08 1,417,000 -0.78(-1.78%)
Oct 25, 2002 42.50 44.15 41.35 43.86 1,686,200 +2.28(+5.48%)
Oct 24, 2002 43.70 43.70 41.41 41.58 1,894,000 -2.32(-5.28%)
Oct 23, 2002 43.92 44.93 43.32 43.90 960,200 -0.60(-1.35%)
Oct 22, 2002 45.45 45.45 44.24 44.50 920,200 -1.69(-3.66%)
Oct 21, 2002 44.80 46.50 44.40 46.19 80,000 +1.36(+3.03%)
Oct 18, 2002 45.50 45.50 43.65 44.83 1,066,100 -0.82(-1.80%)
Oct 17, 2002 44.98 45.65 44.60 45.65 1,237,500 +1.67(+3.80%)
Oct 16, 2002 45.30 45.35 43.97 43.98 1,022,700 -1.84(-4.02%)
Oct 15, 2002 45.00 46.07 44.65 45.82 1,161,000 +1.59(+3.59%)
Oct 14, 2002 44.40 44.81 43.85 44.23 722,600 -0.23(-0.52%)
Oct 11, 2002 44.09 45.03 43.51 44.46 1,143,600 +1.07(+2.47%)
Oct 10, 2002 40.70 43.39 40.34 43.39 1,045,100 +2.80(+6.90%)
Oct 09, 2002 42.25 42.36 40.50 40.59 874,800 -2.16(-5.05%)
Oct 08, 2002 41.45 43.12 41.17 42.75 1,068,500 +1.63(+3.96%)
Oct 07, 2002 41.27 41.93 40.39 41.12 70,000 +0.10(+0.24%)
Oct 04, 2002 41.65 42.29 40.38 41.02 909,900 -0.18(-0.44%)
Oct 03, 2002 41.81 42.92 41.20 41.20 1,374,600 -0.50(-1.20%)
Oct 02, 2002 42.88 43.25 41.56 41.70 50,000 -2.68(-6.04%)
Oct 01, 2002 43.10 44.38 41.80 44.38 955,000 +2.37(+5.64%)
Sep 30, 2002 41.75 42.25 40.00 42.01 1,156,200 -0.20(-0.47%)
Sep 27, 2002 44.40 44.45 41.99 42.21 1,379,800 -0.88(-2.04%)
Sep 26, 2002 41.48 43.15 41.44 43.09 1,225,000 +1.60(+3.86%)
Sep 25, 2002 42.25 42.27 41.10 41.49 1,477,700 +0.94(+2.32%)
Sep 24, 2002 40.95 41.14 40.25 40.55 1,160,600 -1.56(-3.70%)
Sep 23, 2002 42.98 43.20 41.74 42.11 971,800 -0.87(-2.02%)
Sep 20, 2002 42.49 43.30 42.49 42.98 1,346,900 +0.30(+0.70%)
Sep 19, 2002 43.99 44.12 42.68 42.68 1,044,700 -1.82(-4.09%)
Sep 18, 2002 43.82 44.70 43.07 44.50 918,800 -0.02(-0.04%)
Sep 17, 2002 45.50 45.75 44.34 44.52 660,000 -0.57(-1.26%)
Sep 16, 2002 45.42 45.45 44.68 45.09 361,100 -0.35(-0.77%)
Sep 13, 2002 45.25 45.44 44.30 45.44 440,300 -0.06(-0.13%)
Sep 12, 2002 46.40 46.44 45.50 45.50 579,100 -1.15(-2.47%)
Sep 11, 2002 46.69 46.99 46.23 46.65 516,500 +0.46(+1.00%)
Sep 10, 2002 45.28 46.28 45.15 46.19 555,100 +0.91(+2.01%)
Sep 09, 2002 45.40 45.65 44.72 45.28 567,200 -0.10(-0.22%)
Sep 06, 2002 44.83 45.70 44.60 45.38 637,100 +1.25(+2.83%)
Sep 05, 2002 45.71 45.72 44.13 44.13 854,500 -2.08(-4.50%)
Sep 04, 2002 45.19 46.21 44.75 46.21 708,200 +1.52(+3.40%)
Sep 03, 2002 46.66 46.66 44.69 44.69 823,300 -2.22(-4.73%)
Aug 30, 2002 46.70 47.82 46.60 46.91 429,800 +0.37(+0.80%)
Aug 29, 2002 46.09 47.00 45.70 46.54 674,200 +0.00(+0.00%)
Aug 28, 2002 48.38 48.45 46.30 46.54 683,300 -1.64(-3.40%)
Aug 27, 2002 48.20 48.90 47.88 48.18 1,152,700 +0.28(+0.58%)
Aug 26, 2002 47.13 47.98 46.77 47.90 50,000 +0.97(+2.07%)
Aug 23, 2002 47.66 47.66 46.80 46.93 777,900 -0.73(-1.53%)
Aug 22, 2002 46.25 47.95 46.25 47.66 975,900 +1.27(+2.74%)
Aug 21, 2002 46.02 46.90 45.70 46.39 834,500 +0.41(+0.89%)
Aug 20, 2002 46.30 46.43 45.70 45.98 1,670,000 +0.80(+1.77%)
Aug 16, 2002 45.48 45.48 44.25 45.18 844,200 -0.33(-0.73%)
Aug 15, 2002 45.78 46.32 44.55 45.51 873,100 -0.27(-0.59%)
Aug 14, 2002 44.50 45.81 42.85 45.78 1,106,700 +0.93(+2.07%)
Aug 13, 2002 44.95 46.20 44.76 44.85 1,069,100 -0.10(-0.22%)
Aug 12, 2002 45.20 45.36 44.38 44.95 565,900 +0.56(+1.26%)
Aug 07, 2002 43.48 44.39 42.85 44.39 880,500 +1.41(+3.28%)
Aug 06, 2002 41.36 43.49 41.25 42.98 944,400 +1.97(+4.80%)
Aug 05, 2002 41.65 42.42 40.70 41.01 1,039,500 -0.99(-2.36%)
Aug 02, 2002 44.31 44.50 41.59 42.00 984,600 -2.31(-5.21%)
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.