Air Products & Chemicals (NY: APD )

288.62 USD +1.19 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 88.06 88.18 86.11 86.14 1,351,685 -3.27(-3.66%)
Oct 28, 2011 88.09 90.20 87.20 89.41 1,579,319 +0.66(+0.74%)
Oct 27, 2011 86.86 89.48 85.91 88.75 1,942,733 +4.21(+4.98%)
Oct 26, 2011 83.74 85.01 81.95 84.54 1,549,806 +2.09(+2.53%)
Oct 25, 2011 82.90 84.47 81.89 82.45 1,526,122 -0.70(-0.84%)
Oct 24, 2011 82.66 83.50 82.15 83.15 1,444,832 +0.41(+0.50%)
Oct 21, 2011 80.90 84.48 78.75 82.74 3,725,976 -0.34(-0.41%)
Oct 20, 2011 83.48 84.49 82.00 83.08 1,754,798 -0.16(-0.19%)
Oct 19, 2011 85.24 85.24 82.71 83.24 997,734 -2.08(-2.44%)
Oct 18, 2011 82.61 85.72 81.80 85.32 1,338,195 +2.68(+3.24%)
Oct 17, 2011 83.97 84.02 82.34 82.64 1,601,122 -1.42(-1.69%)
Oct 14, 2011 83.80 84.35 83.36 84.06 981,997 +1.16(+1.40%)
Oct 13, 2011 82.48 83.24 81.45 82.90 711,680 +0.08(+0.10%)
Oct 12, 2011 82.22 83.78 81.78 82.82 1,257,139 +1.09(+1.33%)
Oct 11, 2011 82.58 83.25 81.19 81.73 1,059,296 -1.27(-1.53%)
Oct 10, 2011 81.62 83.20 81.53 83.00 800,249 +2.97(+3.71%)
Oct 07, 2011 80.94 81.26 78.99 80.03 1,046,908 -0.21(-0.26%)
Oct 06, 2011 79.59 80.49 79.47 80.24 1,007,033 +1.11(+1.40%)
Oct 05, 2011 76.72 79.71 76.05 79.13 1,222,687 +2.62(+3.42%)
Oct 04, 2011 73.28 76.63 72.26 76.51 1,624,322 +2.64(+3.57%)
Oct 03, 2011 75.95 77.18 73.85 73.87 2,069,732 -2.50(-3.27%)
Sep 30, 2011 77.96 79.05 76.37 76.37 1,580,603 -2.92(-3.68%)
Sep 29, 2011 79.96 80.25 77.98 79.29 1,182,209 +0.29(+0.37%)
Sep 28, 2011 81.46 81.47 78.85 79.00 1,607,710 -1.85(-2.29%)
Sep 27, 2011 80.57 82.39 80.41 80.85 1,441,939 +2.00(+2.54%)
Sep 26, 2011 77.24 78.94 76.37 78.85 1,668,140 +2.13(+2.78%)
Sep 23, 2011 75.33 76.93 75.10 76.72 2,102,699 +0.47(+0.62%)
Sep 22, 2011 75.97 76.75 75.04 76.25 2,546,488 -1.88(-2.41%)
Sep 21, 2011 82.09 82.09 78.05 78.13 1,686,360 -4.05(-4.93%)
Sep 20, 2011 82.20 83.14 81.19 82.18 1,356,996 +0.60(+0.74%)
Sep 19, 2011 80.77 81.90 79.96 81.58 987,497 -0.78(-0.95%)
Sep 16, 2011 82.68 82.95 81.52 82.36 1,414,549 +0.45(+0.55%)
Sep 15, 2011 81.00 82.04 80.21 81.91 1,513,039 +1.79(+2.23%)
Sep 14, 2011 79.16 81.17 77.67 80.12 1,583,043 +1.33(+1.69%)
Sep 13, 2011 77.93 79.03 77.27 78.79 992,214 +1.23(+1.59%)
Sep 12, 2011 78.05 78.58 76.35 77.56 1,482,521 -0.83(-1.06%)
Sep 09, 2011 79.98 80.24 78.02 78.39 1,569,327 -2.69(-3.32%)
Sep 08, 2011 82.25 82.43 80.70 81.08 1,813,033 -1.45(-1.76%)
Sep 07, 2011 81.38 82.62 80.95 82.53 1,630,223 +2.24(+2.79%)
Sep 06, 2011 78.30 80.40 77.45 80.29 2,202,723 +0.25(+0.31%)
Sep 02, 2011 79.95 81.10 79.39 80.04 1,462,660 -1.44(-1.77%)
Sep 01, 2011 81.64 82.93 81.32 81.48 1,839,975 -0.39(-0.48%)
Aug 31, 2011 82.93 83.65 81.36 81.87 1,316,993 -0.23(-0.28%)
Aug 30, 2011 81.04 82.55 80.73 82.10 924,630 +0.85(+1.05%)
Aug 29, 2011 79.87 81.36 79.52 81.25 958,379 +2.61(+3.32%)
Aug 26, 2011 76.76 78.97 75.31 78.64 1,421,182 +1.15(+1.48%)
Aug 25, 2011 77.72 78.27 76.84 77.49 1,197,427 -0.07(-0.09%)
Aug 24, 2011 76.67 77.65 75.76 77.56 1,594,968 +1.05(+1.37%)
Aug 23, 2011 75.52 76.66 75.15 76.51 1,961,126 +1.71(+2.29%)
Aug 22, 2011 76.86 76.97 74.58 74.80 1,302,975 -0.44(-0.58%)
Aug 19, 2011 75.71 77.49 74.92 75.24 1,835,490 -1.60(-2.08%)
Aug 18, 2011 79.37 79.52 76.22 76.84 2,206,926 -4.71(-5.78%)
Aug 17, 2011 82.26 82.77 81.20 81.55 1,572,429 -0.12(-0.15%)
Aug 16, 2011 81.45 82.46 80.99 81.67 1,833,969 -0.60(-0.73%)
Aug 15, 2011 82.70 82.99 80.90 82.27 1,635,751 +0.28(+0.34%)
Aug 12, 2011 82.10 82.92 80.73 81.99 1,305,111 +0.63(+0.77%)
Aug 11, 2011 78.23 82.34 77.80 81.36 2,078,749 +3.54(+4.55%)
Aug 10, 2011 78.96 81.05 77.68 77.82 3,593,171 -2.43(-3.03%)
Aug 09, 2011 80.67 80.30 75.89 80.25 3,587,165 +3.00(+3.88%)
Aug 08, 2011 80.67 81.62 77.24 77.25 2,542,542 -5.00(-6.08%)
Aug 05, 2011 83.19 83.68 80.27 82.25 2,243,211 +0.17(+0.21%)
Aug 04, 2011 85.44 85.44 82.01 82.08 2,459,985 -4.30(-4.98%)
Aug 03, 2011 85.25 86.48 84.32 86.38 1,904,027 +1.15(+1.35%)
Aug 02, 2011 87.68 88.00 85.21 85.23 2,185,785 -3.30(-3.73%)
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.