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 (%)
Dec 31, 2002 26.79 26.89 26.32 26.79 841,643 +0.04(+0.16%)
Dec 30, 2002 26.32 26.82 26.29 26.75 805,584 +0.14(+0.54%)
Dec 27, 2002 27.11 27.18 26.61 26.61 706,502 -0.53(-1.94%)
Dec 26, 2002 27.04 27.53 26.97 27.13 671,879 +0.10(+0.37%)
Dec 24, 2002 27.26 27.29 27.00 27.03 317,670 -0.18(-0.65%)
Dec 23, 2002 27.56 27.61 27.01 27.21 1,139,689 -0.23(-0.85%)
Dec 20, 2002 26.56 27.48 26.53 27.44 1,979,737 +0.86(+3.25%)
Dec 19, 2002 26.44 26.82 26.36 26.57 1,065,816 -0.02(-0.07%)
Dec 18, 2002 27.38 27.38 26.45 26.59 2,093,180 -0.78(-2.84%)
Dec 17, 2002 27.82 28.14 27.34 27.37 967,531 -0.61(-2.17%)
Dec 16, 2002 26.82 27.98 26.79 27.98 1,308,177 +1.00(+3.72%)
Dec 13, 2002 27.21 27.31 26.93 26.98 991,783 -0.36(-1.31%)
Dec 12, 2002 27.77 27.77 27.23 27.33 956,203 -0.59(-2.11%)
Dec 11, 2002 27.51 28.02 27.26 27.92 957,000 +0.26(+0.93%)
Dec 10, 2002 27.45 27.66 27.26 27.66 783,406 +0.23(+0.82%)
Dec 09, 2002 27.54 27.77 27.30 27.44 1,720,942 -0.17(-0.61%)
Dec 06, 2002 27.26 27.61 27.01 27.61 1,379,817 +0.34(+1.26%)
Dec 05, 2002 27.59 27.59 27.03 27.26 1,522,138 -0.43(-1.54%)
Dec 04, 2002 27.29 27.80 26.95 27.69 2,246,989 +0.39(+1.45%)
Dec 03, 2002 27.58 27.58 27.26 27.29 1,348,704 -0.43(-1.56%)
Dec 02, 2002 28.11 28.15 27.23 27.73 1,933,786 +0.01(+0.05%)
Nov 29, 2002 27.00 27.77 27.00 27.71 1,116,235 +0.71(+2.65%)
Nov 27, 2002 26.05 27.00 25.98 27.00 1,551,975 +1.08(+4.16%)
Nov 26, 2002 26.05 26.10 25.38 25.92 2,237,097 -0.55(-2.08%)
Nov 25, 2002 26.51 26.64 26.12 26.47 2,511,050 -0.01(-0.02%)
Nov 22, 2002 27.36 27.53 26.42 26.48 2,173,914 -1.00(-3.65%)
Nov 21, 2002 27.20 27.51 26.82 27.48 2,525,250 +0.28(+1.04%)
Nov 20, 2002 26.61 27.20 26.01 27.20 2,779,897 +0.53(+2.00%)
Nov 19, 2002 26.58 26.98 26.37 26.67 946,789 +0.09(+0.35%)
Nov 18, 2002 26.86 26.94 26.46 26.57 1,156,602 -0.19(-0.70%)
Nov 15, 2002 26.56 27.03 26.46 26.76 984,444 +0.21(+0.78%)
Nov 14, 2002 26.36 26.59 26.17 26.56 1,418,748 +0.66(+2.57%)
Nov 13, 2002 25.79 26.09 25.31 25.89 1,953,571 +0.14(+0.56%)
Nov 12, 2002 25.95 26.04 25.70 25.75 3,254,888 -0.10(-0.39%)
Nov 11, 2002 26.62 26.79 25.78 25.85 1,123,255 -0.81(-3.06%)
Nov 08, 2002 27.46 28.18 26.51 26.66 2,116,794 -0.73(-2.65%)
Nov 07, 2002 27.92 28.02 27.29 27.39 1,698,445 -0.84(-2.97%)
Nov 06, 2002 27.59 28.23 27.43 28.23 2,614,919 +0.76(+2.78%)
Nov 05, 2002 27.59 27.67 27.33 27.46 1,163,143 -0.06(-0.23%)
Nov 04, 2002 28.06 28.06 27.42 27.53 2,048,345 -0.41(-1.46%)
Nov 01, 2002 27.45 27.93 27.29 27.93 2,294,376 +0.23(+0.84%)
Oct 31, 2002 27.03 27.77 26.92 27.70 1,588,034 +0.68(+2.50%)
Oct 30, 2002 26.89 27.18 26.55 27.03 1,357,001 +0.20(+0.75%)
Oct 29, 2002 26.72 26.91 26.12 26.82 1,652,493 -0.18(-0.65%)
Oct 28, 2002 27.71 27.71 26.62 27.00 2,260,870 -0.49(-1.78%)
Oct 25, 2002 26.64 27.67 25.92 27.49 2,690,388 +1.43(+5.48%)
Oct 24, 2002 27.39 27.39 25.95 26.06 3,021,940 -1.45(-5.28%)
Oct 23, 2002 27.53 28.16 27.15 27.51 1,532,031 -0.38(-1.35%)
Oct 22, 2002 28.49 28.49 27.73 27.89 1,468,209 -1.06(-3.66%)
Oct 21, 2002 28.08 29.14 27.83 28.95 127,642 +0.85(+3.03%)
Oct 18, 2002 28.52 28.52 27.36 28.10 1,700,998 -0.51(-1.80%)
Oct 17, 2002 28.19 28.61 27.95 28.61 1,974,472 +1.05(+3.80%)
Oct 16, 2002 28.39 28.42 27.56 27.56 1,631,751 -1.15(-4.02%)
Oct 15, 2002 28.20 28.87 27.98 28.72 1,852,414 +1.00(+3.60%)
Oct 14, 2002 27.83 28.08 27.48 27.72 1,152,932 -0.14(-0.52%)
Oct 11, 2002 27.63 28.22 27.27 27.87 1,824,651 +0.67(+2.47%)
Oct 10, 2002 25.51 27.19 25.28 27.19 1,667,491 +1.75(+6.90%)
Oct 09, 2002 26.48 26.55 25.38 25.44 1,395,772 -1.35(-5.05%)
Oct 08, 2002 25.98 27.03 25.80 26.79 1,704,827 +1.02(+3.96%)
Oct 07, 2002 25.87 26.28 25.31 25.77 111,687 +0.06(+0.24%)
Oct 04, 2002 26.10 26.51 25.31 25.71 1,451,775 -0.11(-0.44%)
Oct 03, 2002 26.20 26.90 25.82 25.82 2,193,220 -0.31(-1.20%)
Oct 02, 2002 26.88 27.11 26.05 26.14 79,776 -1.68(-6.04%)
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.