Skip to main content

Air Products & Chemicals (NY: APD )

242.59 +1.26 (+0.52%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 98.26 98.85 96.59 96.60 2,008,763 -2.48(-2.50%)
Jul 30, 2014 99.69 100.23 98.60 99.08 1,340,064 -0.38(-0.38%)
Jul 29, 2014 99.93 100.15 99.46 99.46 1,990,853 -0.34(-0.34%)
Jul 28, 2014 99.38 99.81 98.70 99.80 1,779,575 +0.33(+0.33%)
Jul 25, 2014 98.64 99.57 98.60 99.47 1,667,455 +0.52(+0.53%)
Jul 24, 2014 99.04 99.88 98.66 98.95 2,277,773 -0.68(-0.68%)
Jul 23, 2014 95.32 99.79 95.21 99.63 5,872,956 +4.22(+4.42%)
Jul 22, 2014 95.20 95.58 94.97 95.42 1,349,717 +0.20(+0.21%)
Jul 21, 2014 94.68 95.29 94.48 95.22 1,262,037 +0.06(+0.06%)
Jul 18, 2014 94.59 95.29 93.97 95.16 1,588,628 +0.91(+0.96%)
Jul 17, 2014 94.72 95.06 94.08 94.25 1,314,482 -0.78(-0.82%)
Jul 16, 2014 95.17 95.45 94.63 95.03 1,130,101 +0.15(+0.15%)
Jul 15, 2014 95.16 95.72 94.64 94.88 1,959,031 -0.01(-0.01%)
Jul 14, 2014 95.16 95.16 94.58 94.89 1,262,766 +0.14(+0.15%)
Jul 11, 2014 94.08 94.77 93.95 94.75 862,678 +0.53(+0.57%)
Jul 10, 2014 93.71 94.52 93.48 94.22 965,369 -0.43(-0.46%)
Jul 09, 2014 94.71 94.79 94.07 94.65 1,143,051 +0.51(+0.54%)
Jul 08, 2014 93.83 94.61 93.67 94.14 1,150,098 -0.24(-0.26%)
Jul 07, 2014 94.27 94.59 93.96 94.38 966,196 -0.37(-0.39%)
Jul 03, 2014 94.74 94.75 94.75 94.75 766,957 +0.58(+0.61%)
Jul 02, 2014 94.93 94.93 94.04 94.17 1,133,547 -0.46(-0.49%)
Jul 01, 2014 93.93 94.79 93.17 94.63 2,133,242 +0.47(+0.50%)
Jun 30, 2014 94.01 94.70 93.23 94.16 1,919,841 +0.01(+0.01%)
Jun 27, 2014 92.88 94.19 92.70 94.16 2,069,050 +0.40(+0.43%)
Jun 26, 2014 94.40 94.56 93.16 93.75 1,265,007 -0.52(-0.55%)
Jun 25, 2014 94.03 94.75 93.25 94.27 1,302,022 +0.23(+0.25%)
Jun 24, 2014 94.64 94.72 93.83 94.04 1,890,686 -0.66(-0.70%)
Jun 23, 2014 95.03 95.06 94.35 94.70 1,035,818 -0.45(-0.47%)
Jun 20, 2014 94.79 95.21 94.40 95.15 3,381,375 +0.76(+0.81%)
Jun 19, 2014 94.82 95.30 94.16 94.39 2,877,685 -0.74(-0.78%)
Jun 18, 2014 93.66 95.68 93.57 95.13 12,356,705 +6.64(+7.50%)
Jun 17, 2014 87.46 88.51 87.18 88.49 1,104,986 +0.79(+0.90%)
Jun 16, 2014 88.11 88.11 87.04 87.71 1,123,966 -0.44(-0.50%)
Jun 13, 2014 87.03 88.41 86.89 88.15 962,340 +1.16(+1.33%)
Jun 12, 2014 88.73 88.73 86.83 86.99 1,271,086 -1.78(-2.01%)
Jun 11, 2014 89.22 89.48 88.67 88.78 829,113 -0.97(-1.08%)
Jun 10, 2014 89.25 89.76 88.65 89.74 1,694,523 -0.17(-0.19%)
Jun 06, 2014 89.49 89.93 89.22 89.91 774,117 +0.50(+0.56%)
Jun 05, 2014 88.20 89.52 87.01 89.41 1,377,574 +1.75(+2.00%)
Jun 04, 2014 88.22 88.59 87.61 87.66 1,139,324 -0.79(-0.90%)
Jun 03, 2014 88.44 88.67 87.95 88.45 908,964 -0.21(-0.24%)
Jun 02, 2014 87.33 88.83 87.14 88.66 1,179,888 +1.35(+1.55%)
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%)
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.