Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 59.61 59.69 58.29 58.31 1,996,707 -2.21(-3.66%)
Oct 28, 2011 59.63 61.06 59.03 60.53 2,332,967 +0.45(+0.74%)
Oct 27, 2011 58.80 60.57 58.16 60.08 2,869,802 +2.85(+4.98%)
Oct 26, 2011 56.69 57.55 55.48 57.23 2,289,371 +1.41(+2.53%)
Oct 25, 2011 56.12 57.18 55.44 55.82 2,254,385 -0.47(-0.84%)
Oct 24, 2011 55.96 56.53 55.61 56.29 2,134,303 +0.28(+0.50%)
Oct 21, 2011 54.77 57.19 53.31 56.01 5,504,006 -0.23(-0.41%)
Oct 20, 2011 56.51 57.20 55.51 56.24 2,592,184 -0.11(-0.19%)
Oct 19, 2011 57.70 57.70 55.99 56.35 1,473,851 -1.41(-2.44%)
Oct 18, 2011 55.92 58.03 55.38 57.76 1,976,779 +1.81(+3.24%)
Oct 17, 2011 56.84 56.88 55.74 55.94 2,365,175 -0.96(-1.69%)
Oct 14, 2011 56.73 57.10 56.43 56.91 1,450,604 +0.79(+1.40%)
Oct 13, 2011 55.84 56.35 55.14 56.12 1,051,292 +0.05(+0.10%)
Oct 12, 2011 55.66 56.72 55.36 56.07 1,857,043 +0.74(+1.33%)
Oct 11, 2011 55.90 56.36 54.96 55.33 1,564,790 -0.86(-1.53%)
Oct 10, 2011 55.25 56.32 55.19 56.19 1,182,126 +2.01(+3.71%)
Oct 07, 2011 54.79 55.01 53.47 54.18 1,546,490 -0.14(-0.26%)
Oct 06, 2011 53.88 54.49 53.80 54.32 1,487,587 +0.75(+1.40%)
Oct 05, 2011 51.94 53.96 51.48 53.57 1,806,151 +1.77(+3.42%)
Oct 04, 2011 49.61 51.88 48.92 51.79 2,399,446 +1.79(+3.57%)
Oct 03, 2011 51.41 52.25 49.99 50.01 3,057,404 -1.69(-3.27%)
Sep 30, 2011 52.78 53.51 51.70 51.70 2,334,864 -1.98(-3.68%)
Sep 29, 2011 54.13 54.33 52.79 53.68 1,746,357 +0.59(+1.11%)
Sep 28, 2011 54.74 54.75 52.99 53.09 2,392,471 -1.24(-2.29%)
Sep 27, 2011 54.14 55.37 54.03 54.33 2,145,783 +1.34(+2.54%)
Sep 26, 2011 51.90 53.05 51.32 52.99 2,482,398 +1.43(+2.78%)
Sep 23, 2011 50.62 51.69 50.47 51.55 3,129,075 +0.32(+0.62%)
Sep 22, 2011 51.05 51.58 50.43 51.24 3,789,488 -1.26(-2.41%)
Sep 21, 2011 55.16 55.16 52.45 52.50 2,509,512 -2.72(-4.93%)
Sep 20, 2011 55.24 55.87 54.56 55.22 2,019,377 +0.40(+0.74%)
Sep 19, 2011 54.28 55.04 53.73 54.82 1,469,517 -0.52(-0.95%)
Sep 16, 2011 55.56 55.74 54.78 55.34 2,105,023 +0.30(+0.55%)
Sep 15, 2011 54.43 55.13 53.90 55.04 2,251,589 +1.20(+2.23%)
Sep 14, 2011 53.19 54.55 52.19 53.84 2,355,763 +0.89(+1.69%)
Sep 13, 2011 52.37 53.11 51.93 52.95 1,476,537 +0.83(+1.59%)
Sep 12, 2011 52.45 52.80 51.31 52.12 2,206,174 -0.56(-1.06%)
Sep 09, 2011 53.75 53.92 52.43 52.68 2,335,352 -1.81(-3.32%)
Sep 08, 2011 55.27 55.39 54.23 54.48 2,698,017 -0.97(-1.76%)
Sep 07, 2011 54.69 55.52 54.40 55.46 2,425,973 +1.51(+2.79%)
Sep 06, 2011 52.62 54.03 52.05 53.95 3,277,923 +0.17(+0.31%)
Sep 02, 2011 53.73 54.50 53.35 53.79 2,176,618 -0.97(-1.77%)
Sep 01, 2011 54.86 55.73 54.65 54.75 2,738,110 -0.26(-0.48%)
Aug 31, 2011 55.73 56.21 54.67 55.02 1,959,848 -0.15(-0.28%)
Aug 30, 2011 54.46 55.47 54.25 55.17 1,375,963 +0.57(+1.05%)
Aug 29, 2011 53.67 54.67 53.44 54.60 1,426,186 +1.75(+3.32%)
Aug 26, 2011 51.58 53.07 50.61 52.85 2,114,894 +0.77(+1.48%)
Aug 25, 2011 52.23 52.60 51.64 52.07 1,781,919 -0.05(-0.09%)
Aug 24, 2011 51.52 52.18 50.91 52.12 2,373,509 +0.71(+1.37%)
Aug 23, 2011 50.75 51.51 50.50 51.41 2,918,397 +1.15(+2.29%)
Aug 22, 2011 51.65 51.72 50.12 50.26 1,938,987 -0.30(-0.58%)
Aug 19, 2011 50.88 52.07 50.35 50.56 2,731,435 -1.08(-2.08%)
Aug 18, 2011 53.34 53.44 51.22 51.64 3,284,178 -3.17(-5.78%)
Aug 17, 2011 55.28 55.62 54.57 54.80 2,339,968 -0.08(-0.15%)
Aug 16, 2011 54.73 55.41 54.42 54.88 2,729,172 -0.40(-0.73%)
Aug 15, 2011 55.57 55.77 54.36 55.28 2,434,199 +0.19(+0.34%)
Aug 12, 2011 55.17 55.72 54.25 55.10 1,942,166 +0.42(+0.77%)
Aug 11, 2011 52.57 55.33 52.28 54.67 3,093,435 +2.38(+4.55%)
Aug 10, 2011 53.06 54.46 52.20 52.29 5,347,082 -1.63(-3.03%)
Aug 09, 2011 54.21 53.96 51.00 53.93 5,338,144 +2.02(+3.88%)
Aug 08, 2011 54.21 54.85 51.90 51.91 3,783,616 -3.36(-6.08%)
Aug 05, 2011 55.90 56.23 53.94 55.27 3,338,175 +0.11(+0.21%)
Aug 04, 2011 57.41 57.41 55.11 55.16 3,660,761 -2.89(-4.98%)
Aug 03, 2011 57.29 58.11 56.66 58.05 2,833,427 +0.77(+1.35%)
Aug 02, 2011 58.92 59.13 57.26 57.27 3,252,718 -2.22(-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.