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 (%)
Feb 28, 2002 31.02 31.02 30.33 30.40 3,705,626 -0.18(-0.59%)
Feb 27, 2002 29.80 30.59 29.77 30.58 3,734,186 +0.83(+2.78%)
Feb 26, 2002 30.07 30.07 29.65 29.75 1,409,334 -0.24(-0.79%)
Feb 25, 2002 29.61 30.02 29.47 29.99 1,725,728 +0.47(+1.59%)
Feb 22, 2002 29.36 29.58 29.30 29.52 3,091,664 +0.37(+1.27%)
Feb 21, 2002 29.43 29.71 28.99 29.15 2,413,882 -0.23(-0.79%)
Feb 20, 2002 29.52 29.76 29.14 29.38 1,773,275 +0.11(+0.39%)
Feb 19, 2002 29.96 29.96 29.21 29.27 1,446,989 -0.70(-2.34%)
Feb 18, 2002 29.58 30.14 29.56 29.97 1,727,324 +0.00(+0.00%)
Feb 15, 2002 29.58 30.14 29.56 29.97 1,715,517 +0.55(+1.85%)
Feb 14, 2002 29.68 29.77 29.36 29.43 917,910 -0.13(-0.45%)
Feb 13, 2002 29.74 29.80 29.39 29.56 1,468,369 -0.20(-0.67%)
Feb 12, 2002 29.99 30.00 29.71 29.76 1,434,224 -0.26(-0.86%)
Feb 11, 2002 29.49 30.08 29.49 30.02 2,489,989 +0.65(+2.20%)
Feb 08, 2002 28.94 29.41 28.71 29.37 984,922 +0.60(+2.09%)
Feb 07, 2002 28.71 28.86 28.50 28.77 1,038,213 +0.01(+0.02%)
Feb 06, 2002 28.66 28.96 28.59 28.76 1,240,367 +0.08(+0.26%)
Feb 05, 2002 29.16 29.24 28.56 28.69 1,521,500 -0.23(-0.78%)
Feb 04, 2002 29.11 29.30 28.83 28.91 1,422,098 -0.34(-1.18%)
Feb 01, 2002 28.99 29.44 28.99 29.26 1,657,759 +0.27(+0.93%)
Jan 31, 2002 28.76 29.13 28.64 28.99 2,079,618 +0.23(+0.78%)
Jan 30, 2002 28.49 28.82 28.31 28.76 1,895,972 +0.18(+0.61%)
Jan 29, 2002 28.83 29.33 28.39 28.59 1,066,933 -0.24(-0.85%)
Jan 28, 2002 29.24 29.39 28.77 28.83 1,470,283 -0.41(-1.39%)
Jan 25, 2002 28.97 29.46 28.96 29.24 5,042,044 +0.13(+0.45%)
Jan 24, 2002 28.48 29.14 28.40 29.11 2,480,735 +0.71(+2.49%)
Jan 23, 2002 27.73 28.40 27.67 28.40 2,142,960 +0.80(+2.88%)
Jan 22, 2002 27.26 27.78 27.26 27.60 1,728,122 +0.02(+0.07%)
Jan 21, 2002 27.94 27.98 27.50 27.58 948,704 +0.00(+0.00%)
Jan 18, 2002 27.94 27.98 27.50 27.58 948,065 -0.40(-1.43%)
Jan 17, 2002 28.05 28.05 27.14 27.98 2,725,809 +0.64(+2.34%)
Jan 16, 2002 27.73 28.45 27.35 27.35 2,761,868 -0.55(-1.96%)
Jan 15, 2002 27.88 28.20 27.77 27.89 1,204,149 +0.01(+0.05%)
Jan 14, 2002 28.41 28.41 27.76 27.88 4,754,689 -0.53(-1.88%)
Jan 11, 2002 28.83 28.94 28.14 28.41 2,504,987 -0.53(-1.82%)
Jan 10, 2002 29.44 29.44 28.23 28.94 1,569,685 -0.46(-1.58%)
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.