Skip to main content

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 87.22 87.39 86.72 87.31 681,555 -0.18(-0.21%)
May 29, 2014 86.76 87.56 85.83 87.49 731,758 +1.39(+1.61%)
May 28, 2014 86.46 86.70 86.05 86.10 510,148 -0.35(-0.40%)
May 27, 2014 86.77 87.12 86.32 86.45 629,817 +0.04(+0.04%)
May 23, 2014 86.00 86.41 86.41 86.41 873,254 +0.25(+0.30%)
May 22, 2014 86.12 86.60 85.79 86.16 397,926 -0.09(-0.10%)
May 21, 2014 85.27 86.42 84.86 86.24 1,059,001 +1.28(+1.51%)
May 20, 2014 85.74 86.06 84.63 84.96 1,002,988 -1.08(-1.25%)
May 19, 2014 86.23 86.91 85.81 86.04 750,816 -0.20(-0.23%)
May 16, 2014 85.20 86.27 84.91 86.24 1,403,610 +1.11(+1.30%)
May 15, 2014 86.86 86.86 84.90 85.13 1,383,184 -1.98(-2.27%)
May 14, 2014 86.77 87.51 86.46 87.11 723,430 +0.29(+0.34%)
May 13, 2014 87.33 87.54 86.73 86.82 705,680 -0.42(-0.48%)
May 12, 2014 86.90 87.75 86.58 87.24 1,332,574 +0.84(+0.98%)
May 09, 2014 86.64 86.87 86.05 86.40 727,417 -0.23(-0.27%)
May 08, 2014 87.14 87.95 86.39 86.63 764,583 -0.64(-0.73%)
May 07, 2014 86.79 87.32 85.79 87.27 977,086 +0.82(+0.95%)
May 06, 2014 86.59 87.61 86.16 86.45 1,493,698 -0.41(-0.47%)
May 05, 2014 85.73 87.05 85.41 86.86 1,026,906 +0.82(+0.96%)
May 02, 2014 85.44 86.21 85.01 86.03 1,151,667 +0.58(+0.68%)
May 01, 2014 85.56 86.22 84.97 85.45 1,219,273 -0.07(-0.09%)
Apr 30, 2014 84.94 85.67 84.80 85.52 903,336 +0.28(+0.33%)
Apr 29, 2014 85.60 85.89 85.08 85.24 1,106,521 +0.08(+0.09%)
Apr 28, 2014 84.99 85.57 84.15 85.16 1,786,187 -0.07(-0.09%)
Apr 25, 2014 86.16 86.16 84.73 85.23 1,011,154 -0.97(-1.12%)
Apr 24, 2014 86.62 86.62 85.82 86.20 1,014,752 -0.01(-0.02%)
Apr 23, 2014 87.07 87.42 85.38 86.22 1,583,392 -0.51(-0.59%)
Apr 22, 2014 85.64 87.26 85.34 86.72 1,991,997 +1.18(+1.38%)
Apr 21, 2014 85.63 86.39 85.34 85.55 1,773,585 -0.28(-0.33%)
Apr 17, 2014 86.19 85.83 85.83 85.83 1,805,047 -0.54(-0.62%)
Apr 16, 2014 85.26 86.39 85.04 86.37 2,324,385 +1.72(+2.04%)
Apr 15, 2014 83.96 84.68 83.17 84.64 1,210,634 +0.81(+0.97%)
Apr 14, 2014 84.32 84.53 83.34 83.83 1,406,128 +0.04(+0.04%)
Apr 11, 2014 84.05 84.93 83.76 83.79 2,311,525 -0.52(-0.61%)
Apr 10, 2014 86.24 87.02 84.28 84.31 2,894,401 -1.89(-2.19%)
Apr 09, 2014 85.48 86.54 85.30 86.20 1,876,082 +0.97(+1.14%)
Apr 08, 2014 85.00 85.66 84.84 85.23 1,462,519 +0.25(+0.29%)
Apr 07, 2014 86.77 86.77 84.83 84.99 1,427,883 -1.69(-1.95%)
Apr 04, 2014 88.62 88.94 86.63 86.67 1,491,432 -1.49(-1.69%)
Apr 03, 2014 88.97 89.45 87.87 88.17 1,382,423 -0.44(-0.50%)
Apr 02, 2014 87.61 88.65 87.10 88.61 1,440,356 +1.28(+1.47%)
Apr 01, 2014 86.55 87.34 86.55 87.33 1,073,781 +0.70(+0.81%)
Mar 31, 2014 86.23 86.78 85.51 86.63 2,526,803 +1.27(+1.48%)
Mar 28, 2014 86.16 86.24 85.35 85.36 2,199,402 -0.27(-0.31%)
Mar 27, 2014 86.23 86.30 85.31 85.63 1,334,873 -0.71(-0.82%)
Mar 26, 2014 87.89 87.98 86.32 86.34 977,308 -1.11(-1.26%)
Mar 25, 2014 87.55 87.80 86.76 87.45 1,325,847 +0.55(+0.63%)
Mar 24, 2014 88.34 89.10 86.73 86.90 1,985,229 -1.42(-1.60%)
Mar 21, 2014 89.57 89.94 88.19 88.32 2,750,882 -0.04(-0.05%)
Mar 20, 2014 87.22 88.39 87.22 88.36 1,412,299 +0.85(+0.97%)
Mar 19, 2014 87.92 88.53 87.14 87.51 2,103,410 -0.57(-0.65%)
Mar 18, 2014 87.76 88.10 87.14 88.08 1,623,811 +0.71(+0.81%)
Mar 17, 2014 86.88 87.72 86.70 87.38 1,291,420 +0.78(+0.90%)
Mar 14, 2014 86.33 86.85 86.16 86.59 1,434,877 +0.33(+0.39%)
Mar 13, 2014 86.83 87.43 85.94 86.26 1,353,296 -0.32(-0.37%)
Mar 12, 2014 86.72 86.93 86.36 86.58 1,993,573 -0.57(-0.66%)
Mar 11, 2014 87.82 88.37 87.10 87.15 2,125,573 -0.40(-0.46%)
Mar 10, 2014 87.92 88.06 86.76 87.56 1,774,488 -0.41(-0.47%)
Mar 07, 2014 89.02 89.12 87.75 87.97 1,300,868 -0.56(-0.64%)
Mar 06, 2014 87.90 89.36 87.85 88.53 1,499,201 +0.63(+0.72%)
Mar 05, 2014 88.58 88.58 87.81 87.90 994,091 -0.67(-0.76%)
Mar 04, 2014 88.21 89.04 87.96 88.58 1,581,885 +1.44(+1.65%)
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.