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 (%)
Jun 30, 2008 62.02 62.56 61.75 61.96 2,599,801 +0.15(+0.24%)
Jun 27, 2008 61.89 62.47 61.15 61.81 6,169,099 +0.08(+0.12%)
Jun 26, 2008 62.69 63.52 61.73 61.73 3,500,973 -2.11(-3.31%)
Jun 25, 2008 63.67 64.34 62.93 63.85 2,968,457 +0.55(+0.86%)
Jun 24, 2008 64.61 65.28 63.08 63.30 2,915,755 -1.97(-3.02%)
Jun 23, 2008 64.67 65.47 63.88 65.28 1,969,038 +0.93(+1.45%)
Jun 20, 2008 64.47 65.50 63.67 64.34 2,927,786 -0.58(-0.90%)
Jun 19, 2008 64.66 65.49 64.34 64.92 2,186,656 +0.28(+0.44%)
Jun 18, 2008 64.93 65.36 64.39 64.64 1,923,500 -0.57(-0.87%)
Jun 17, 2008 64.89 65.65 64.51 65.21 2,347,350 +0.78(+1.22%)
Jun 16, 2008 64.09 64.62 63.78 64.43 2,386,871 +0.04(+0.07%)
Jun 13, 2008 63.46 64.56 63.30 64.39 2,483,768 +1.49(+2.37%)
Jun 12, 2008 63.24 63.61 62.51 62.89 2,571,304 +0.10(+0.16%)
Jun 11, 2008 63.67 64.29 62.79 62.79 2,464,551 -1.08(-1.69%)
Jun 10, 2008 63.46 64.33 62.71 63.87 2,743,987 -0.94(-1.45%)
Jun 09, 2008 64.89 65.16 63.92 64.81 2,892,033 +0.22(+0.34%)
Jun 06, 2008 65.76 66.37 64.59 64.59 3,359,665 -1.86(-2.80%)
Jun 05, 2008 63.84 66.47 63.67 66.45 3,928,735 +2.85(+4.48%)
Jun 04, 2008 63.36 64.74 63.20 63.60 1,966,253 +0.11(+0.17%)
Jun 03, 2008 62.99 64.00 62.32 63.50 2,167,246 +0.57(+0.91%)
Jun 02, 2008 63.50 63.92 62.59 62.93 1,855,463 -0.95(-1.49%)
May 30, 2008 63.37 63.99 63.08 63.88 1,650,981 +0.47(+0.74%)
May 29, 2008 63.10 63.82 62.62 63.41 1,736,446 +0.06(+0.10%)
May 28, 2008 61.97 63.45 61.67 63.35 2,147,367 +1.72(+2.80%)
May 27, 2008 61.72 61.99 60.95 61.62 1,412,153 -0.10(-0.16%)
May 26, 2008 62.43 62.52 61.22 61.72 0 +0.00(+0.00%)
May 23, 2008 62.43 62.52 61.22 61.72 1,733,612 -0.90(-1.43%)
May 22, 2008 62.79 63.72 62.15 62.62 1,794,186 -0.11(-0.18%)
May 21, 2008 64.40 64.66 62.60 62.73 1,655,528 -1.64(-2.55%)
May 20, 2008 63.62 64.56 63.18 64.37 1,883,461 +0.66(+1.03%)
May 19, 2008 64.28 64.69 63.37 63.72 1,262,995 -0.41(-0.64%)
May 16, 2008 63.93 64.34 63.48 64.13 1,630,485 +0.08(+0.13%)
May 15, 2008 64.09 64.14 63.38 64.05 1,775,653 +0.11(+0.18%)
May 14, 2008 63.75 64.49 63.29 63.93 2,305,266 +0.60(+0.94%)
May 13, 2008 62.51 63.41 62.24 63.34 2,423,313 +0.95(+1.53%)
May 12, 2008 61.42 62.46 60.78 62.39 1,238,757 +1.01(+1.64%)
May 09, 2008 61.42 61.60 60.67 61.38 821,007 -0.32(-0.52%)
May 08, 2008 60.97 61.77 60.93 61.70 1,795,477 +0.84(+1.38%)
May 07, 2008 62.14 62.31 60.67 60.86 1,952,892 -1.44(-2.30%)
May 06, 2008 62.10 62.46 61.58 62.29 2,658,747 +0.49(+0.79%)
May 05, 2008 60.98 61.94 60.98 61.80 1,369,005 +0.22(+0.36%)
May 02, 2008 61.67 61.95 61.07 61.58 2,183,423 +0.17(+0.28%)
May 01, 2008 61.84 61.99 60.31 61.42 1,908,407 -0.28(-0.45%)
Apr 30, 2008 61.55 62.56 61.31 61.69 1,975,701 +0.65(+1.06%)
Apr 29, 2008 61.78 62.34 60.80 61.05 1,657,066 -1.50(-2.40%)
Apr 28, 2008 63.84 63.84 62.42 62.54 1,569,305 -0.97(-1.53%)
Apr 25, 2008 62.39 63.58 62.17 63.51 2,093,180 +1.68(+2.72%)
Apr 24, 2008 60.81 62.48 59.47 61.84 4,104,603 +1.06(+1.74%)
Apr 23, 2008 64.35 64.35 60.56 60.78 2,873,528 -2.48(-3.92%)
Apr 22, 2008 64.16 64.16 62.30 63.26 1,850,955 -0.53(-0.83%)
Apr 21, 2008 63.06 63.87 62.97 63.78 1,215,619 +0.03(+0.04%)
Apr 18, 2008 63.36 63.89 62.93 63.76 1,952,420 +1.52(+2.45%)
Apr 17, 2008 62.09 62.67 60.72 62.24 2,042,662 -0.16(-0.26%)
Apr 16, 2008 60.73 62.48 60.37 62.40 2,049,810 +2.31(+3.84%)
Apr 15, 2008 60.16 61.26 59.60 60.09 1,745,829 +0.53(+0.89%)
Apr 14, 2008 59.28 60.11 59.03 59.56 1,000,552 +0.28(+0.47%)
Apr 11, 2008 59.70 60.38 59.06 59.28 1,626,513 -1.25(-2.07%)
Apr 10, 2008 60.50 60.90 59.82 60.54 1,516,362 -0.08(-0.12%)
Apr 09, 2008 61.13 61.67 59.97 60.61 1,172,551 -0.28(-0.45%)
Apr 08, 2008 60.22 61.28 60.11 60.89 1,539,944 -0.27(-0.44%)
Apr 07, 2008 61.62 62.29 60.68 61.16 2,015,726 +0.11(+0.18%)
Apr 04, 2008 60.61 61.65 60.50 61.05 1,880,401 +0.43(+0.70%)
Apr 03, 2008 59.60 61.51 59.60 60.62 2,106,576 +0.19(+0.31%)
Apr 02, 2008 59.90 60.74 59.55 60.43 1,707,282 +0.46(+0.76%)
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.