Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 26.17 26.48 25.07 26.33 1,844,755 -0.13(-0.47%)
Sep 27, 2002 27.83 27.86 26.32 26.46 2,201,516 -0.55(-2.04%)
Sep 26, 2002 26.00 27.04 25.97 27.01 1,954,528 +1.00(+3.86%)
Sep 25, 2002 26.48 26.49 25.76 26.00 2,357,719 +0.59(+2.32%)
Sep 24, 2002 25.67 25.78 25.23 25.41 1,851,775 -0.98(-3.70%)
Sep 23, 2002 26.94 27.08 26.16 26.39 1,550,539 -0.55(-2.02%)
Sep 20, 2002 26.63 27.14 26.63 26.94 2,149,023 +0.19(+0.70%)
Sep 19, 2002 27.57 27.65 26.75 26.75 1,666,853 -1.14(-4.09%)
Sep 18, 2002 27.46 28.02 26.99 27.89 1,465,976 -0.01(-0.04%)
Sep 17, 2002 28.52 28.67 27.79 27.90 1,053,052 -0.36(-1.26%)
Sep 16, 2002 28.47 28.49 28.00 28.26 576,147 -0.22(-0.77%)
Sep 13, 2002 28.36 28.48 27.77 28.48 702,513 -0.04(-0.13%)
Sep 12, 2002 29.08 29.11 28.52 28.52 923,973 -0.72(-2.47%)
Sep 11, 2002 29.26 29.45 28.97 29.24 824,092 +0.29(+1.00%)
Sep 10, 2002 28.38 29.01 28.30 28.95 885,680 +0.57(+2.01%)
Sep 09, 2002 28.45 28.61 28.03 28.38 904,986 -0.06(-0.22%)
Sep 06, 2002 28.10 28.64 27.95 28.44 1,016,514 +0.78(+2.83%)
Sep 05, 2002 28.65 28.66 27.66 27.66 1,363,383 -1.30(-4.50%)
Sep 04, 2002 28.32 28.96 28.05 28.96 1,129,956 +0.95(+3.40%)
Sep 03, 2002 29.24 29.24 28.01 28.01 1,313,602 -1.39(-4.73%)
Aug 30, 2002 29.27 29.97 29.21 29.40 685,760 +0.23(+0.80%)
Aug 29, 2002 28.89 29.46 28.64 29.17 1,075,708 +0.00(+0.00%)
Aug 28, 2002 30.32 30.37 29.02 29.17 1,090,227 -1.03(-3.40%)
Aug 27, 2002 30.21 30.65 30.01 30.20 1,839,171 +0.18(+0.58%)
Aug 26, 2002 29.54 30.07 29.31 30.02 79,776 +0.61(+2.07%)
Aug 23, 2002 29.87 29.87 29.33 29.41 1,241,165 -0.46(-1.53%)
Aug 22, 2002 28.99 30.05 28.99 29.87 1,557,080 +0.80(+2.74%)
Aug 21, 2002 28.84 29.39 28.64 29.07 1,331,472 +0.26(+0.89%)
Aug 20, 2002 29.02 29.10 28.64 28.82 2,664,540 +0.50(+1.77%)
Aug 16, 2002 28.50 28.50 27.73 28.32 1,346,949 -0.21(-0.73%)
Aug 15, 2002 28.69 29.03 27.92 28.52 1,393,060 -0.17(-0.59%)
Aug 14, 2002 27.89 28.71 26.86 28.69 1,765,776 +0.58(+2.07%)
Aug 13, 2002 28.17 28.96 28.05 28.11 1,705,784 -0.06(-0.22%)
Aug 12, 2002 28.33 28.43 27.82 28.17 902,912 +0.35(+1.26%)
Aug 07, 2002 27.25 27.82 26.86 27.82 1,404,867 +0.88(+3.28%)
Aug 06, 2002 25.92 27.26 25.85 26.94 1,506,821 +1.23(+4.80%)
Aug 05, 2002 26.10 26.59 25.51 25.70 1,658,556 -0.62(-2.36%)
Aug 02, 2002 27.77 27.89 26.07 26.32 1,570,962 -1.45(-5.21%)
Aug 01, 2002 27.73 28.10 27.36 27.77 1,614,360 +0.04(+0.14%)
Jul 31, 2002 27.90 28.02 27.27 27.73 1,856,881 -0.06(-0.23%)
Jul 30, 2002 28.80 28.80 27.42 27.80 1,584,205 -1.00(-3.46%)
Jul 29, 2002 28.26 28.90 27.89 28.79 1,997,767 +1.00(+3.61%)
Jul 26, 2002 28.15 28.20 26.96 27.79 1,718,868 -0.51(-1.79%)
Jul 25, 2002 27.20 28.32 26.85 28.30 3,116,076 +0.85(+3.08%)
Jul 24, 2002 25.41 27.48 25.20 27.45 2,587,476 +1.88(+7.35%)
Jul 23, 2002 26.02 26.74 25.45 25.57 2,207,739 -0.45(-1.73%)
Jul 22, 2002 27.00 27.26 25.52 26.02 2,432,869 -0.66(-2.49%)
Jul 19, 2002 27.95 27.97 26.56 26.69 1,482,250 -1.75(-6.17%)
Jul 17, 2002 28.34 29.01 28.15 28.44 1,632,071 -1.24(-4.18%)
Jul 12, 2002 29.20 30.06 29.09 29.68 1,968,728 +0.39(+1.33%)
Jul 11, 2002 29.71 29.97 28.82 29.29 1,455,605 -0.42(-1.41%)
Jul 10, 2002 30.82 30.91 29.66 29.71 1,390,028 -1.29(-4.16%)
Jul 09, 2002 31.80 31.90 30.87 31.01 1,134,105 -0.79(-2.48%)
Jul 08, 2002 32.21 32.38 31.51 31.80 1,115,916 -0.39(-1.21%)
Jul 05, 2002 30.87 32.18 30.79 32.18 882,489 +1.55(+5.05%)
Jul 04, 2002 30.70 31.12 29.80 30.64 1,130,914 +0.00(+0.00%)
Jul 03, 2002 30.70 31.12 29.80 30.64 1,130,275 -0.06(-0.20%)
Jul 02, 2002 31.72 31.72 30.53 30.70 1,334,184 -1.02(-3.22%)
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.