Skip to main content

Air Products & Chemicals (NY: APD )

287.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.16 55.94 54.95 55.93 2,323,590 +1.86(+3.43%)
Jun 28, 2012 52.97 54.10 52.73 54.07 2,094,604 +1.00(+1.88%)
Jun 27, 2012 53.65 53.70 52.91 53.07 1,555,406 +0.01(+0.01%)
Jun 26, 2012 52.95 53.24 52.50 53.06 1,337,985 +0.21(+0.40%)
Jun 25, 2012 53.04 53.23 52.74 52.85 1,422,628 -0.76(-1.41%)
Jun 22, 2012 53.94 54.01 53.27 53.61 4,669,882 +0.08(+0.15%)
Jun 21, 2012 55.18 55.26 53.48 53.52 1,202,657 -1.49(-2.71%)
Jun 20, 2012 56.10 56.10 54.75 55.02 1,547,436 -1.07(-1.90%)
Jun 19, 2012 55.15 56.18 55.13 56.08 1,738,359 +1.36(+2.49%)
Jun 18, 2012 54.49 54.94 54.29 54.72 1,017,076 +0.08(+0.15%)
Jun 15, 2012 54.14 54.76 54.10 54.64 1,927,892 +0.71(+1.31%)
Jun 14, 2012 53.92 54.14 53.44 53.93 1,286,920 +0.13(+0.24%)
Jun 13, 2012 54.32 54.60 53.65 53.80 1,257,083 -0.74(-1.36%)
Jun 12, 2012 54.73 54.91 54.14 54.54 1,665,842 +0.14(+0.27%)
Jun 11, 2012 55.23 55.39 54.36 54.40 1,403,231 -0.34(-0.62%)
Jun 08, 2012 54.48 54.93 54.12 54.73 2,064,963 -0.27(-0.50%)
Jun 07, 2012 54.88 55.55 54.79 55.01 5,804,315 +0.87(+1.61%)
Jun 06, 2012 53.73 54.40 53.70 54.14 1,869,853 +0.75(+1.40%)
Jun 05, 2012 53.04 53.87 52.88 53.39 2,748,099 +0.12(+0.23%)
Jun 04, 2012 52.99 53.35 52.58 53.26 1,840,864 +0.41(+0.78%)
Jun 01, 2012 53.47 53.87 52.80 52.85 2,241,176 -1.48(-2.73%)
May 31, 2012 54.29 54.73 53.55 54.34 1,486,496 -0.03(-0.05%)
May 30, 2012 55.15 55.62 54.29 54.36 1,248,025 -1.40(-2.50%)
May 29, 2012 55.52 55.86 55.17 55.76 1,404,894 +0.80(+1.46%)
May 25, 2012 55.09 55.44 54.79 54.95 847,160 -0.35(-0.63%)
May 24, 2012 55.00 55.31 54.63 55.30 1,448,285 +0.63(+1.14%)
May 23, 2012 54.49 54.83 53.96 54.68 2,081,802 -0.25(-0.45%)
May 22, 2012 55.22 55.64 54.62 54.93 1,607,157 -0.11(-0.20%)
May 21, 2012 53.70 55.17 53.51 55.04 2,094,171 +1.55(+2.89%)
May 18, 2012 54.80 54.94 53.33 53.49 2,427,025 -1.05(-1.93%)
May 17, 2012 55.77 55.95 54.51 54.54 1,687,971 -1.16(-2.09%)
May 16, 2012 56.64 56.87 55.70 55.70 1,380,931 -0.61(-1.09%)
May 15, 2012 56.93 57.17 56.13 56.32 1,093,303 -0.66(-1.16%)
May 14, 2012 56.73 57.53 56.39 56.98 1,444,840 -0.20(-0.35%)
May 11, 2012 56.80 57.67 56.73 57.17 1,481,630 +0.09(+0.16%)
May 10, 2012 57.86 57.92 57.00 57.09 1,892,656 -0.30(-0.53%)
May 09, 2012 57.94 58.46 57.37 57.39 2,315,924 -1.21(-2.06%)
May 08, 2012 58.51 58.72 57.92 58.60 1,705,464 -0.36(-0.61%)
May 07, 2012 58.38 59.27 58.38 58.96 1,476,152 +0.16(+0.28%)
May 04, 2012 59.19 59.20 58.51 58.79 2,734,251 -0.54(-0.92%)
May 03, 2012 59.31 59.52 58.89 59.33 1,642,674 +0.09(+0.15%)
May 02, 2012 59.03 59.35 58.66 59.24 1,605,147 +0.04(+0.07%)
May 01, 2012 58.31 59.70 58.25 59.20 2,089,994 +0.43(+0.74%)
Apr 30, 2012 58.94 59.02 58.47 58.77 2,476,028 -0.05(-0.08%)
Apr 27, 2012 59.11 59.30 58.72 58.82 3,093,149 -0.50(-0.85%)
Apr 26, 2012 58.74 59.44 58.65 59.32 1,638,966 +0.56(+0.96%)
Apr 25, 2012 58.67 58.85 58.38 58.76 2,670,497 +0.52(+0.89%)
Apr 24, 2012 58.72 59.52 56.08 58.24 6,610,125 -2.76(-4.52%)
Apr 23, 2012 60.90 61.30 60.85 61.00 2,084,643 -0.70(-1.14%)
Apr 20, 2012 61.53 62.14 61.33 61.70 1,599,391 +0.34(+0.55%)
Apr 19, 2012 60.85 61.51 60.47 61.36 1,823,577 +0.57(+0.94%)
Apr 18, 2012 61.67 61.70 60.77 60.79 1,739,901 -1.16(-1.88%)
Apr 17, 2012 61.67 62.22 61.30 61.95 1,082,602 +0.67(+1.09%)
Apr 16, 2012 60.98 61.37 60.56 61.29 1,351,357 +0.61(+1.01%)
Apr 13, 2012 61.42 61.57 60.64 60.67 1,547,308 -0.85(-1.37%)
Apr 12, 2012 60.07 61.64 60.06 61.52 1,645,611 +1.48(+2.46%)
Apr 11, 2012 60.30 60.70 59.83 60.04 2,016,136 +0.25(+0.43%)
Apr 10, 2012 61.01 61.20 59.75 59.79 3,852,486 -1.36(-2.23%)
Apr 09, 2012 61.38 61.72 60.98 61.15 1,274,421 -1.28(-2.05%)
Apr 05, 2012 62.10 62.51 61.96 62.43 1,674,816 +0.16(+0.25%)
Apr 04, 2012 62.49 62.56 62.19 62.27 1,171,968 -0.81(-1.29%)
Apr 03, 2012 63.67 63.69 62.78 63.08 1,409,846 -0.63(-0.99%)
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.