Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 103.89 105.66 103.89 104.69 2,383,259 +1.22(+1.18%)
Oct 29, 2015 103.59 107.17 102.25 103.47 3,409,125 -3.59(-3.36%)
Oct 28, 2015 104.87 107.07 104.64 107.06 1,912,297 +2.19(+2.08%)
Oct 27, 2015 104.50 105.21 104.37 104.87 1,376,070 -0.41(-0.39%)
Oct 26, 2015 105.43 105.76 105.11 105.28 1,163,948 -0.17(-0.16%)
Oct 23, 2015 105.12 106.13 103.99 105.45 2,128,422 +1.63(+1.57%)
Oct 22, 2015 102.86 103.89 102.40 103.82 1,997,216 +1.72(+1.69%)
Oct 21, 2015 103.84 104.03 100.02 102.09 2,688,546 -1.36(-1.32%)
Oct 20, 2015 103.92 104.53 103.37 103.46 1,119,601 -0.51(-0.49%)
Oct 19, 2015 104.02 104.53 103.50 103.97 602,661 -0.62(-0.60%)
Oct 16, 2015 105.83 105.97 103.93 104.60 972,184 -0.68(-0.64%)
Oct 15, 2015 105.05 105.45 104.16 105.27 1,079,303 +0.93(+0.89%)
Oct 14, 2015 104.12 104.75 103.71 104.35 814,606 +0.18(+0.17%)
Oct 13, 2015 103.68 104.97 103.03 104.17 1,988,793 -0.39(-0.37%)
Oct 12, 2015 105.20 105.55 103.95 104.56 810,315 -0.86(-0.81%)
Oct 09, 2015 104.23 105.94 103.68 105.42 2,166,128 +1.54(+1.48%)
Oct 08, 2015 102.09 104.10 101.27 103.88 2,055,247 +2.82(+2.79%)
Oct 07, 2015 100.31 101.24 99.39 101.06 1,909,880 +1.04(+1.04%)
Oct 06, 2015 100.06 100.90 99.81 100.02 1,231,607 -0.10(-0.10%)
Oct 05, 2015 99.38 100.17 98.98 100.12 2,590,970 +1.81(+1.84%)
Oct 02, 2015 96.38 98.34 95.53 98.31 2,305,323 +0.94(+0.97%)
Oct 01, 2015 96.14 97.51 95.40 97.37 2,995,079 +1.27(+1.32%)
Sep 30, 2015 95.87 96.58 94.90 96.10 2,279,701 +1.33(+1.40%)
Sep 29, 2015 93.72 95.00 93.15 94.77 1,983,321 +1.04(+1.11%)
Sep 28, 2015 94.77 94.90 93.18 93.73 1,972,755 -1.78(-1.86%)
Sep 25, 2015 97.69 97.80 95.04 95.52 2,292,568 -1.37(-1.41%)
Sep 24, 2015 96.68 97.30 95.22 96.88 1,728,184 -0.76(-0.78%)
Sep 23, 2015 99.27 99.50 97.47 97.65 1,435,861 -1.60(-1.61%)
Sep 22, 2015 100.07 100.13 98.36 99.25 2,188,722 -1.68(-1.67%)
Sep 21, 2015 101.28 101.87 100.18 100.93 1,415,326 +0.20(+0.20%)
Sep 18, 2015 102.40 102.94 100.58 100.73 2,297,359 -3.32(-3.19%)
Sep 17, 2015 104.22 105.89 102.95 104.05 2,943,940 +0.26(+0.25%)
Sep 16, 2015 101.48 103.87 101.34 103.78 1,464,170 +2.29(+2.26%)
Sep 15, 2015 101.88 101.88 100.81 101.50 1,251,340 +0.11(+0.10%)
Sep 14, 2015 102.20 102.20 101.19 101.39 1,057,262 -0.70(-0.69%)
Sep 11, 2015 101.55 102.34 101.07 102.09 1,882,292 -0.07(-0.07%)
Sep 10, 2015 101.30 103.38 101.30 102.16 2,808,641 -0.53(-0.52%)
Sep 09, 2015 105.05 105.42 102.54 102.69 1,586,650 -1.52(-1.46%)
Sep 08, 2015 103.10 104.31 102.72 104.21 1,243,861 +2.51(+2.46%)
Sep 04, 2015 102.86 101.70 101.70 101.70 1,434,308 -2.77(-2.65%)
Sep 03, 2015 104.61 105.36 104.07 104.47 1,175,881 +0.49(+0.47%)
Sep 02, 2015 102.85 103.99 102.02 103.99 1,790,640 +2.27(+2.23%)
Sep 01, 2015 102.29 102.92 101.05 101.72 1,628,337 -2.70(-2.59%)
Aug 31, 2015 104.41 105.09 103.45 104.42 883,882 -0.85(-0.81%)
Aug 28, 2015 104.56 105.81 104.04 105.27 1,369,314 +0.02(+0.01%)
Aug 27, 2015 104.18 105.80 102.97 105.26 1,597,379 +2.14(+2.08%)
Aug 26, 2015 103.22 103.81 100.68 103.12 2,135,472 +2.23(+2.21%)
Aug 25, 2015 102.66 103.35 100.78 100.89 3,532,452 +1.86(+1.88%)
Aug 24, 2015 97.30 102.23 93.55 99.02 3,376,222 -3.87(-3.76%)
Aug 21, 2015 104.44 104.64 102.48 102.89 2,365,037 -2.16(-2.06%)
Aug 20, 2015 107.35 107.88 104.98 105.06 1,801,659 -3.19(-2.95%)
Aug 19, 2015 108.73 109.05 107.96 108.25 1,338,399 -1.03(-0.95%)
Aug 18, 2015 109.56 109.94 109.05 109.28 1,135,217 -0.55(-0.50%)
Aug 17, 2015 109.77 110.12 109.14 109.83 563,009 +0.02(+0.01%)
Aug 14, 2015 109.26 110.07 108.99 109.82 677,020 +0.75(+0.69%)
Aug 13, 2015 108.47 109.58 108.14 109.07 1,033,658 +0.27(+0.25%)
Aug 12, 2015 109.22 109.40 107.49 108.80 2,293,428 -0.99(-0.90%)
Aug 11, 2015 109.82 110.11 108.83 109.79 1,554,952 -1.23(-1.11%)
Aug 10, 2015 110.48 111.03 110.08 111.02 1,342,042 +1.62(+1.48%)
Aug 07, 2015 109.78 110.47 108.91 109.41 2,310,182 -0.62(-0.56%)
Aug 06, 2015 110.36 111.02 109.64 110.03 3,121,187 -0.32(-0.29%)
Aug 05, 2015 110.57 111.18 108.78 110.35 1,778,752 +1.02(+0.93%)
Aug 04, 2015 109.41 110.58 109.03 109.33 1,602,574 +0.16(+0.14%)
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.