Air Products & Chemicals (NY: APD )

293.64 USD -4.20 (-1.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 107.30 109.39 106.40 109.01 1,526,732 +1.81(+1.69%)
Oct 30, 2013 107.83 109.76 106.99 107.20 1,746,300 -0.27(-0.25%)
Oct 29, 2013 108.21 109.40 107.00 107.47 2,337,464 -2.07(-1.89%)
Oct 28, 2013 111.53 111.58 108.79 109.54 1,611,137 -2.19(-1.96%)
Oct 25, 2013 111.16 111.87 110.65 111.73 896,711 +0.35(+0.31%)
Oct 24, 2013 110.65 111.73 110.53 111.38 715,724 +0.73(+0.66%)
Oct 23, 2013 111.68 111.94 110.06 110.65 719,940 -1.08(-0.97%)
Oct 22, 2013 111.23 111.95 111.08 111.73 744,326 +1.07(+0.97%)
Oct 21, 2013 109.98 110.99 109.91 110.66 545,303 +0.47(+0.43%)
Oct 18, 2013 110.21 110.51 109.48 110.19 1,540,872 +0.32(+0.29%)
Oct 17, 2013 108.89 110.10 108.57 109.87 886,561 +0.78(+0.72%)
Oct 16, 2013 109.05 109.69 108.43 109.09 822,598 +0.99(+0.92%)
Oct 15, 2013 108.72 109.25 107.83 108.10 1,039,665 -1.07(-0.98%)
Oct 14, 2013 107.62 109.33 107.52 109.17 682,838 +0.45(+0.41%)
Oct 11, 2013 108.29 108.75 107.34 108.72 1,136,899 +0.92(+0.85%)
Oct 10, 2013 105.11 108.00 105.00 107.80 1,847,506 +3.81(+3.66%)
Oct 09, 2013 102.83 104.41 102.42 103.99 1,313,657 +1.41(+1.37%)
Oct 08, 2013 104.72 104.73 102.23 102.58 1,657,311 -2.04(-1.95%)
Oct 07, 2013 105.79 106.18 104.55 104.62 1,135,236 -1.69(-1.59%)
Oct 04, 2013 105.45 106.56 105.10 106.31 1,228,688 +0.88(+0.83%)
Oct 03, 2013 107.16 107.35 105.16 105.43 1,678,683 -1.73(-1.61%)
Oct 02, 2013 106.88 107.64 105.78 107.16 1,254,461 +0.05(+0.05%)
Oct 01, 2013 105.72 107.92 105.20 107.11 1,432,585 +0.54(+0.51%)
Sep 30, 2013 106.16 107.16 106.00 106.57 1,025,924 -0.43(-0.40%)
Sep 27, 2013 107.64 108.26 106.95 107.00 1,338,475 -2.78(-2.53%)
Sep 26, 2013 109.83 114.75 109.02 109.78 3,485,091 +2.46(+2.29%)
Sep 25, 2013 107.70 108.00 107.09 107.32 654,073 +0.11(+0.10%)
Sep 24, 2013 107.30 108.06 107.05 107.21 669,829 -0.21(-0.20%)
Sep 23, 2013 108.14 108.90 107.06 107.42 922,343 -1.15(-1.06%)
Sep 20, 2013 110.02 110.96 108.57 108.57 1,925,236 -1.45(-1.32%)
Sep 19, 2013 109.47 111.40 109.47 110.02 1,105,215 +0.65(+0.59%)
Sep 18, 2013 106.65 109.50 106.16 109.37 1,124,634 +2.83(+2.66%)
Sep 17, 2013 107.73 107.89 106.26 106.54 2,141,181 -1.45(-1.34%)
Sep 16, 2013 107.10 108.75 106.74 107.99 1,213,692 +1.84(+1.73%)
Sep 13, 2013 105.86 106.37 105.50 106.15 528,015 +0.42(+0.40%)
Sep 12, 2013 106.01 106.70 105.56 105.73 505,976 -0.55(-0.52%)
Sep 11, 2013 106.21 106.60 105.58 106.28 529,305 +0.08(+0.08%)
Sep 10, 2013 106.12 106.70 105.66 106.20 757,011 +0.46(+0.44%)
Sep 09, 2013 103.48 105.79 103.12 105.74 890,611 +2.75(+2.67%)
Sep 06, 2013 104.01 104.37 102.87 102.99 913,632 -0.85(-0.82%)
Sep 05, 2013 103.83 104.24 103.26 103.84 620,301 -0.03(-0.03%)
Sep 04, 2013 102.87 103.96 102.40 103.87 667,248 +0.96(+0.93%)
Sep 03, 2013 103.30 103.67 102.03 102.91 768,222 +0.77(+0.75%)
Aug 30, 2013 102.53 102.69 101.49 102.14 945,314 -0.30(-0.29%)
Aug 29, 2013 101.30 103.70 101.14 102.44 677,844 +0.97(+0.96%)
Aug 28, 2013 101.61 102.00 101.17 101.47 689,607 -0.39(-0.38%)
Aug 27, 2013 102.66 103.10 101.75 101.86 830,860 -1.46(-1.41%)
Aug 26, 2013 104.14 104.50 103.19 103.32 670,880 -0.68(-0.65%)
Aug 23, 2013 103.02 104.16 102.62 104.00 824,468 +1.02(+0.99%)
Aug 22, 2013 102.14 103.71 101.58 102.98 765,450 +1.28(+1.26%)
Aug 21, 2013 102.00 102.37 101.32 101.70 1,406,720 -0.53(-0.52%)
Aug 20, 2013 101.32 102.41 100.93 102.23 1,641,803 +0.71(+0.70%)
Aug 19, 2013 100.60 101.82 100.58 101.52 2,027,782 +0.63(+0.62%)
Aug 16, 2013 101.00 101.35 99.76 100.89 2,261,027 -0.55(-0.54%)
Aug 15, 2013 101.96 102.04 100.85 101.44 1,460,834 -1.34(-1.30%)
Aug 14, 2013 103.82 104.20 102.49 102.78 1,037,624 -1.17(-1.13%)
Aug 13, 2013 103.57 104.24 103.40 103.95 1,193,954 +0.75(+0.73%)
Aug 12, 2013 105.91 105.91 102.64 103.20 2,590,819 -3.50(-3.28%)
Aug 09, 2013 106.38 107.49 106.33 106.70 739,486 +0.08(+0.08%)
Aug 08, 2013 107.22 107.92 106.23 106.62 1,250,229 -0.14(-0.13%)
Aug 07, 2013 106.69 107.41 106.04 106.76 1,278,037 -0.11(-0.10%)
Aug 06, 2013 107.08 107.98 106.72 106.87 1,323,542 -0.96(-0.89%)
Aug 05, 2013 108.08 108.08 106.83 107.83 1,120,228 +0.88(+0.82%)
Aug 02, 2013 106.80 107.02 105.69 106.95 2,195,972 -0.30(-0.28%)
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.