Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.26 33.72 33.11 33.33 1,699,881 +0.04(+0.13%)
Oct 28, 2004 33.28 33.46 32.50 33.29 2,898,286 -0.43(-1.28%)
Oct 27, 2004 33.73 33.85 33.06 33.72 2,750,699 -0.01(-0.02%)
Oct 26, 2004 33.17 33.73 33.00 33.73 1,625,688 +0.63(+1.91%)
Oct 25, 2004 33.02 33.38 32.90 33.09 827,603 -0.08(-0.25%)
Oct 22, 2004 33.05 33.67 32.99 33.17 1,290,786 +0.07(+0.21%)
Oct 21, 2004 32.87 33.24 32.65 33.10 1,435,820 +0.19(+0.57%)
Oct 20, 2004 32.93 33.11 32.74 32.92 1,680,256 -0.01(-0.02%)
Oct 19, 2004 33.58 33.79 32.92 32.92 880,255 -0.72(-2.14%)
Oct 18, 2004 33.73 33.78 33.35 33.64 1,244,835 -0.08(-0.24%)
Oct 15, 2004 33.28 34.06 33.28 33.73 1,214,839 +0.53(+1.60%)
Oct 14, 2004 32.99 33.51 32.97 33.19 1,282,968 +0.06(+0.17%)
Oct 13, 2004 33.81 33.81 32.95 33.14 1,515,278 -0.33(-0.99%)
Oct 12, 2004 33.84 33.84 33.36 33.47 1,461,827 -0.57(-1.68%)
Oct 11, 2004 33.83 34.22 33.83 34.04 623,055 +0.13(+0.37%)
Oct 08, 2004 34.10 34.17 33.78 33.91 1,068,050 -0.19(-0.57%)
Oct 07, 2004 34.50 34.53 34.10 34.11 1,216,115 -0.53(-1.54%)
Oct 06, 2004 34.25 34.70 34.22 34.64 3,274,034 +0.36(+1.04%)
Oct 05, 2004 34.10 34.30 34.00 34.28 1,457,838 +0.09(+0.26%)
Oct 04, 2004 34.16 34.40 34.10 34.20 1,358,915 +0.01(+0.04%)
Oct 01, 2004 33.93 34.23 33.67 34.18 1,184,364 +0.10(+0.29%)
Sep 30, 2004 34.27 34.41 33.84 34.08 1,937,456 -0.19(-0.55%)
Sep 29, 2004 33.98 34.27 33.64 34.27 1,585,321 +0.19(+0.55%)
Sep 28, 2004 33.34 34.15 33.22 34.08 1,985,800 +0.88(+2.66%)
Sep 27, 2004 32.98 33.28 32.77 33.20 1,728,600 +0.23(+0.68%)
Sep 24, 2004 32.66 33.05 32.66 32.97 1,219,785 +0.32(+0.98%)
Sep 23, 2004 33.34 33.41 32.60 32.65 1,925,808 -0.81(-2.43%)
Sep 22, 2004 33.78 33.83 33.25 33.47 1,653,451 -0.39(-1.17%)
Sep 21, 2004 34.01 34.05 33.78 33.86 1,959,634 +0.01(+0.02%)
Sep 20, 2004 33.48 33.99 33.46 33.86 1,596,171 +0.18(+0.54%)
Sep 17, 2004 33.84 33.95 33.61 33.68 1,283,925 +0.05(+0.15%)
Sep 16, 2004 32.89 33.74 32.89 33.63 1,663,662 +0.70(+2.13%)
Sep 15, 2004 32.95 33.07 32.75 32.92 1,168,887 -0.16(-0.47%)
Sep 14, 2004 32.93 33.19 32.62 33.08 1,554,847 +0.15(+0.46%)
Sep 13, 2004 33.47 33.63 32.92 32.93 2,109,295 -0.52(-1.56%)
Sep 10, 2004 33.66 33.66 33.16 33.45 1,210,531 -0.21(-0.61%)
Sep 09, 2004 33.82 33.97 33.39 33.66 1,565,218 -0.10(-0.30%)
Sep 08, 2004 34.47 34.47 33.61 33.76 1,543,040 -0.71(-2.07%)
Sep 07, 2004 34.50 34.62 34.34 34.47 1,813,961 +0.06(+0.16%)
Sep 03, 2004 34.31 34.95 34.24 34.41 3,230,316 +0.10(+0.29%)
Sep 02, 2004 33.70 34.37 33.66 34.31 1,538,891 +0.61(+1.82%)
Sep 01, 2004 33.22 33.84 33.19 33.70 2,352,454 +0.87(+2.65%)
Aug 31, 2004 32.75 32.83 32.52 32.83 871,320 +0.21(+0.63%)
Aug 30, 2004 32.79 33.09 32.56 32.62 999,442 -0.16(-0.50%)
Aug 27, 2004 32.89 32.93 32.54 32.79 886,318 -0.31(-0.93%)
Aug 26, 2004 32.92 33.21 32.75 33.09 841,484 +0.18(+0.53%)
Aug 25, 2004 32.87 33.03 32.43 32.92 1,106,661 +0.00(+0.00%)
Aug 24, 2004 33.10 33.18 32.68 32.92 923,494 -0.06(-0.19%)
Aug 23, 2004 33.00 33.21 32.89 32.98 1,257,120 +0.04(+0.11%)
Aug 20, 2004 32.42 33.02 32.42 32.94 1,104,587 +0.41(+1.25%)
Aug 19, 2004 32.28 32.63 32.13 32.53 1,511,767 -0.05(-0.15%)
Aug 18, 2004 31.94 32.60 31.81 32.58 1,216,434 +0.65(+2.04%)
Aug 17, 2004 32.59 32.67 31.92 31.93 1,915,916 -0.38(-1.16%)
Aug 16, 2004 31.19 32.34 31.17 32.31 1,720,782 +1.25(+4.04%)
Aug 13, 2004 31.50 31.50 30.80 31.06 1,446,350 -0.51(-1.61%)
Aug 12, 2004 31.65 31.70 31.30 31.56 988,273 -0.24(-0.77%)
Aug 11, 2004 31.78 31.93 31.41 31.81 1,150,220 -0.22(-0.69%)
Aug 10, 2004 31.83 32.11 31.55 32.03 1,150,220 +0.36(+1.13%)
Aug 09, 2004 31.28 31.88 31.28 31.67 1,810,770 +0.29(+0.92%)
Aug 06, 2004 32.00 32.08 31.28 31.38 1,423,694 -0.85(-2.64%)
Aug 05, 2004 32.97 32.97 32.21 32.23 1,181,652 -0.61(-1.85%)
Aug 04, 2004 32.37 33.09 32.14 32.84 1,521,341 +0.38(+1.16%)
Aug 03, 2004 32.62 32.62 32.26 32.47 1,480,016 -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.