Air Products & Chemicals (NY: APD )

291.35 USD -2.94 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 94.47 95.93 94.04 95.58 1,393,414 +1.49(+1.58%)
Jun 29, 2011 94.85 94.99 93.47 94.09 1,416,966 -0.75(-0.79%)
Jun 28, 2011 93.36 94.85 93.10 94.84 1,065,810 +1.83(+1.97%)
Jun 27, 2011 92.86 93.22 92.13 93.01 1,511,367 +0.02(+0.02%)
Jun 24, 2011 93.05 93.44 92.33 92.99 1,277,046 +0.01(+0.01%)
Jun 23, 2011 91.43 93.05 90.67 92.98 1,369,307 +0.01(+0.01%)
Jun 22, 2011 92.00 93.37 91.78 92.97 1,053,312 +0.47(+0.51%)
Jun 21, 2011 91.89 93.07 91.56 92.50 897,400 +1.32(+1.45%)
Jun 20, 2011 90.86 91.44 90.85 91.18 928,655 +1.14(+1.27%)
Jun 17, 2011 91.30 91.70 89.75 90.04 1,857,617 -0.39(-0.43%)
Jun 16, 2011 91.02 91.25 89.41 90.43 1,650,544 -0.47(-0.52%)
Jun 15, 2011 92.57 93.09 90.44 90.90 1,215,168 -2.36(-2.53%)
Jun 14, 2011 93.57 93.89 92.91 93.26 1,190,401 +0.93(+1.01%)
Jun 13, 2011 91.61 92.87 91.22 92.33 1,336,235 +1.16(+1.27%)
Jun 10, 2011 91.99 92.70 91.12 91.17 1,322,600 -1.48(-1.60%)
Jun 09, 2011 91.28 93.78 90.90 92.65 1,563,193 +1.85(+2.04%)
Jun 08, 2011 90.19 91.29 89.78 90.80 1,340,078 +0.20(+0.22%)
Jun 07, 2011 90.39 91.48 89.69 90.60 1,492,220 +0.99(+1.10%)
Jun 06, 2011 89.45 90.50 89.25 89.61 1,107,129 -0.02(-0.02%)
Jun 03, 2011 90.61 90.78 89.56 89.63 1,328,536 -1.42(-1.56%)
May 24, 2011 91.09 91.73 90.52 91.05 878,517 +0.42(+0.46%)
May 23, 2011 90.00 90.83 89.58 90.63 896,697 -0.64(-0.70%)
May 20, 2011 92.06 92.09 90.33 91.27 671,528 -0.74(-0.80%)
May 19, 2011 91.74 92.49 91.02 92.01 937,194 +0.60(+0.66%)
May 18, 2011 89.78 91.44 89.42 91.41 1,110,240 +1.90(+2.12%)
May 17, 2011 90.71 90.87 89.25 89.51 1,328,805 -1.36(-1.50%)
May 16, 2011 90.30 92.11 90.30 90.87 796,137 +0.21(+0.23%)
May 13, 2011 92.50 92.62 90.55 90.66 976,527 -1.61(-1.74%)
May 12, 2011 92.86 93.07 91.34 92.27 1,565,267 -0.71(-0.76%)
May 11, 2011 94.65 94.83 92.48 92.98 773,068 -1.76(-1.86%)
May 10, 2011 94.13 95.08 93.89 94.74 871,062 +1.11(+1.19%)
May 09, 2011 92.66 94.02 92.44 93.63 524,332 +1.13(+1.22%)
May 06, 2011 93.27 94.10 91.94 92.50 799,287 +0.35(+0.38%)
May 05, 2011 92.61 93.62 91.78 92.15 910,112 -0.94(-1.01%)
May 04, 2011 94.42 94.55 92.84 93.09 994,076 -1.27(-1.35%)
May 03, 2011 94.65 94.76 93.58 94.36 829,719 -0.41(-0.43%)
May 02, 2011 94.67 94.86 94.54 94.77 800,834 -0.75(-0.79%)
Apr 29, 2011 95.96 96.00 95.21 95.52 848,570 -0.16(-0.17%)
Apr 28, 2011 94.92 95.71 94.45 95.68 981,570 +0.86(+0.91%)
Apr 27, 2011 95.13 95.21 93.33 94.82 769,210 -0.29(-0.30%)
Apr 26, 2011 94.38 95.33 94.15 95.11 1,417,446 +1.08(+1.15%)
Apr 25, 2011 93.47 94.40 93.00 94.03 930,491 +0.11(+0.12%)
Apr 21, 2011 93.66 94.06 92.72 93.92 1,012,532 +0.20(+0.21%)
Apr 20, 2011 93.00 94.29 93.00 93.72 1,925,784 +1.66(+1.80%)
Apr 19, 2011 90.75 92.07 90.38 92.06 1,046,297 +1.55(+1.71%)
Apr 18, 2011 90.69 90.94 89.96 90.51 848,829 -1.31(-1.43%)
Apr 15, 2011 91.12 92.12 90.46 91.82 1,676,626 +1.25(+1.38%)
Apr 14, 2011 89.62 90.83 89.18 90.57 1,236,749 +0.49(+0.54%)
Apr 13, 2011 90.28 90.64 89.47 90.08 945,806 +0.30(+0.33%)
Apr 12, 2011 90.90 91.36 89.58 89.78 900,109 -1.41(-1.55%)
Apr 11, 2011 92.07 92.27 90.65 91.19 627,347 -0.82(-0.89%)
Apr 08, 2011 92.03 92.81 91.26 92.01 916,582 +0.61(+0.67%)
Apr 07, 2011 92.03 92.93 91.01 91.40 1,001,028 -1.09(-1.18%)
Apr 06, 2011 92.68 93.00 91.46 92.49 970,085 +0.27(+0.29%)
Apr 05, 2011 90.52 92.76 90.38 92.22 1,329,167 +1.48(+1.63%)
Apr 04, 2011 90.87 91.00 90.07 90.74 1,017,543 +0.26(+0.29%)
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.