Skip to main content

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.34 34.82 34.19 34.42 1,646,200 +0.05(+0.13%)
Oct 28, 2004 34.37 34.55 33.56 34.37 2,806,761 -0.45(-1.28%)
Oct 27, 2004 34.83 34.95 34.14 34.82 2,663,835 -0.01(-0.02%)
Oct 26, 2004 34.25 34.83 34.07 34.83 1,574,351 +0.65(+1.91%)
Oct 25, 2004 34.09 34.47 33.97 34.17 801,468 -0.08(-0.25%)
Oct 22, 2004 34.13 34.77 34.07 34.26 1,250,024 +0.07(+0.21%)
Oct 21, 2004 33.95 34.33 33.72 34.18 1,390,478 +0.19(+0.57%)
Oct 20, 2004 34.00 34.19 33.80 33.99 1,627,195 -0.01(-0.02%)
Oct 19, 2004 34.68 34.90 34.00 34.00 852,458 -0.74(-2.14%)
Oct 18, 2004 34.83 34.88 34.44 34.74 1,205,524 -0.08(-0.24%)
Oct 15, 2004 34.37 35.17 34.37 34.83 1,176,475 +0.55(+1.60%)
Oct 14, 2004 34.06 34.61 34.04 34.27 1,242,453 +0.06(+0.17%)
Oct 13, 2004 34.92 34.92 34.03 34.22 1,467,427 -0.34(-0.99%)
Oct 12, 2004 34.95 34.95 34.44 34.56 1,415,664 -0.59(-1.68%)
Oct 11, 2004 34.94 35.34 34.93 35.15 603,380 +0.13(+0.37%)
Oct 08, 2004 35.21 35.28 34.88 35.02 1,034,322 -0.20(-0.57%)
Oct 07, 2004 35.63 35.65 35.21 35.22 1,177,711 -0.55(-1.54%)
Oct 06, 2004 35.37 35.83 35.34 35.77 3,170,643 +0.37(+1.04%)
Oct 05, 2004 35.21 35.42 35.11 35.40 1,411,801 +0.09(+0.26%)
Oct 04, 2004 35.27 35.52 35.21 35.31 1,316,002 +0.01(+0.04%)
Oct 01, 2004 35.03 35.35 34.77 35.30 1,146,963 +0.10(+0.29%)
Sep 30, 2004 35.39 35.53 34.95 35.19 1,876,273 -0.19(-0.55%)
Sep 29, 2004 35.09 35.39 34.74 35.39 1,535,259 +0.19(+0.55%)
Sep 28, 2004 34.43 35.26 34.31 35.19 1,923,091 +0.91(+2.66%)
Sep 27, 2004 34.05 34.37 33.84 34.28 1,674,013 +0.23(+0.68%)
Sep 24, 2004 33.72 34.13 33.72 34.05 1,181,265 +0.33(+0.98%)
Sep 23, 2004 34.43 34.50 33.67 33.72 1,864,993 -0.84(-2.43%)
Sep 22, 2004 34.88 34.93 34.33 34.56 1,601,236 -0.41(-1.17%)
Sep 21, 2004 35.12 35.16 34.88 34.97 1,897,750 +0.01(+0.02%)
Sep 20, 2004 34.57 35.10 34.55 34.96 1,545,766 +0.19(+0.54%)
Sep 17, 2004 34.95 35.06 34.70 34.77 1,243,380 +0.05(+0.15%)
Sep 16, 2004 33.96 34.84 33.96 34.72 1,611,125 +0.72(+2.13%)
Sep 15, 2004 34.03 34.15 33.82 34.00 1,131,975 -0.16(-0.47%)
Sep 14, 2004 34.00 34.27 33.69 34.16 1,505,746 +0.16(+0.46%)
Sep 13, 2004 34.56 34.73 33.99 34.00 2,042,685 -0.54(-1.56%)
Sep 10, 2004 34.75 34.75 34.24 34.54 1,172,303 -0.21(-0.61%)
Sep 09, 2004 34.92 35.08 34.48 34.75 1,515,790 -0.10(-0.30%)
Sep 08, 2004 35.60 35.60 34.70 34.86 1,494,312 -0.74(-2.07%)
Sep 07, 2004 35.63 35.75 35.46 35.60 1,756,678 +0.06(+0.16%)
Sep 03, 2004 35.43 36.09 35.36 35.54 3,128,306 +0.10(+0.29%)
Sep 02, 2004 34.80 35.49 34.75 35.43 1,490,295 +0.63(+1.82%)
Sep 01, 2004 34.30 34.94 34.27 34.80 2,278,166 +0.90(+2.65%)
Aug 31, 2004 33.82 33.90 33.58 33.90 843,805 +0.21(+0.63%)
Aug 30, 2004 33.86 34.17 33.62 33.69 967,880 -0.17(-0.50%)
Aug 27, 2004 33.96 34.00 33.60 33.85 858,329 -0.32(-0.93%)
Aug 26, 2004 34.00 34.29 33.82 34.17 814,911 +0.18(+0.53%)
Aug 25, 2004 33.95 34.11 33.49 33.99 1,071,714 +0.00(+0.00%)
Aug 24, 2004 34.18 34.26 33.74 33.99 894,331 -0.06(-0.19%)
Aug 23, 2004 34.08 34.29 33.96 34.05 1,217,422 +0.04(+0.11%)
Aug 20, 2004 33.48 34.09 33.48 34.02 1,069,705 +0.42(+1.25%)
Aug 19, 2004 33.33 33.69 33.18 33.60 1,464,027 -0.05(-0.15%)
Aug 18, 2004 32.98 33.66 32.84 33.65 1,178,020 +0.67(+2.04%)
Aug 17, 2004 33.65 33.73 32.96 32.97 1,855,413 -0.39(-1.16%)
Aug 16, 2004 32.21 33.39 32.18 33.36 1,666,442 +1.29(+4.04%)
Aug 13, 2004 32.53 32.53 31.81 32.07 1,400,676 -0.52(-1.61%)
Aug 12, 2004 32.68 32.73 32.32 32.59 957,064 -0.25(-0.77%)
Aug 11, 2004 32.81 32.97 32.43 32.84 1,113,897 -0.23(-0.68%)
Aug 10, 2004 32.86 33.16 32.58 33.07 1,113,897 +0.37(+1.13%)
Aug 09, 2004 32.30 32.92 32.30 32.70 1,753,588 +0.30(+0.92%)
Aug 06, 2004 33.04 33.13 32.30 32.40 1,378,735 -0.88(-2.64%)
Aug 05, 2004 34.04 34.04 33.27 33.28 1,144,336 -0.63(-1.85%)
Aug 04, 2004 33.43 34.17 33.19 33.91 1,473,298 +0.39(+1.16%)
Aug 03, 2004 33.69 33.69 33.31 33.52 1,433,279 -0.14(-0.42%)
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.