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 (%)
Oct 31, 2017 136.74 136.74 135.38 135.59 1,018,423 -0.44(-0.32%)
Oct 30, 2017 136.89 137.02 135.59 136.03 1,001,886 -0.79(-0.58%)
Oct 27, 2017 137.18 138.50 136.68 136.82 1,231,770 -0.43(-0.32%)
Oct 26, 2017 135.94 137.74 134.90 137.25 2,735,592 +5.78(+4.40%)
Oct 25, 2017 130.87 131.67 130.27 131.47 1,992,852 +0.63(+0.48%)
Oct 24, 2017 130.52 131.20 130.52 130.84 943,090 +0.21(+0.16%)
Oct 23, 2017 131.10 131.32 130.33 130.63 1,039,419 -0.53(-0.40%)
Oct 20, 2017 130.67 131.59 130.63 131.16 955,012 +1.16(+0.89%)
Oct 19, 2017 129.97 130.31 129.28 130.00 1,092,638 -0.29(-0.22%)
Oct 18, 2017 130.62 130.82 129.31 130.29 1,310,569 -0.23(-0.18%)
Oct 17, 2017 130.70 130.93 129.95 130.52 688,640 +0.21(+0.16%)
Oct 16, 2017 130.88 131.19 129.48 130.31 1,089,534 -0.20(-0.16%)
Oct 13, 2017 130.54 131.32 130.47 130.51 1,632,508 +0.10(+0.08%)
Oct 12, 2017 129.75 130.46 129.68 130.41 692,097 +0.35(+0.27%)
Oct 11, 2017 130.26 130.26 129.21 130.06 818,842 -0.22(-0.17%)
Oct 10, 2017 129.96 130.36 129.41 130.28 1,255,934 +0.38(+0.29%)
Oct 09, 2017 130.42 130.42 129.74 129.90 812,295 -0.48(-0.37%)
Oct 06, 2017 129.57 130.40 129.28 130.37 1,546,270 +0.80(+0.62%)
Oct 05, 2017 129.51 129.60 128.83 129.57 954,854 +0.35(+0.27%)
Oct 04, 2017 129.35 129.79 129.08 129.23 916,696 -0.25(-0.19%)
Oct 03, 2017 128.92 129.73 128.23 129.47 936,399 +0.84(+0.65%)
Oct 02, 2017 127.66 129.11 127.25 128.64 1,278,983 +0.83(+0.65%)
Sep 29, 2017 128.04 128.13 127.17 127.81 1,149,134 -0.10(-0.08%)
Sep 28, 2017 128.00 128.69 127.77 127.91 1,288,705 +0.02(+0.01%)
Sep 27, 2017 126.86 127.89 1,114,664 +0.29(+0.22%)
Sep 26, 2017 128.27 128.45 127.54 127.61 826,034 -0.46(-0.36%)
Sep 25, 2017 127.03 128.11 126.73 128.07 1,506,808 +1.07(+0.84%)
Sep 22, 2017 127.62 127.81 126.91 127.00 2,868,772 -0.67(-0.52%)
Sep 21, 2017 127.40 128.02 126.99 127.66 1,877,693 +0.06(+0.05%)
Sep 20, 2017 127.48 127.74 126.83 127.61 2,947,789 +0.41(+0.32%)
Sep 19, 2017 127.55 127.88 126.84 127.20 3,102,159 -0.38(-0.30%)
Sep 18, 2017 126.90 127.58 126.51 127.58 2,994,671 +0.69(+0.55%)
Sep 15, 2017 126.79 127.08 126.34 126.89 2,071,314 +0.05(+0.04%)
Sep 14, 2017 126.45 127.16 125.74 126.84 1,844,365 +0.74(+0.58%)
Sep 13, 2017 125.94 126.40 125.53 126.10 1,822,596 -0.07(-0.05%)
Sep 12, 2017 126.65 127.98 126.00 126.17 2,438,948 +0.09(+0.07%)
Sep 11, 2017 123.40 126.25 122.86 126.08 3,578,731 +3.56(+2.90%)
Sep 08, 2017 121.98 122.86 121.73 122.53 2,029,577 +0.51(+0.42%)
Sep 07, 2017 122.13 122.20 121.53 122.02 2,619,940 -0.11(-0.09%)
Sep 06, 2017 122.02 122.47 121.59 122.13 3,351,268 +0.03(+0.02%)
Sep 05, 2017 122.68 123.23 121.59 122.10 2,069,412 -1.00(-0.81%)
Sep 01, 2017 123.11 123.49 122.58 123.10 1,174,716 +0.24(+0.19%)
Aug 31, 2017 123.40 123.40 122.75 122.86 1,411,182 -0.12(-0.10%)
Aug 30, 2017 122.85 123.26 122.65 122.98 1,040,248 +0.12(+0.10%)
Aug 29, 2017 122.37 122.96 122.25 122.86 542,588 -0.35(-0.28%)
Aug 28, 2017 123.97 123.99 122.84 123.21 639,638 -0.19(-0.16%)
Aug 25, 2017 122.59 123.79 122.59 123.40 1,127,838 +0.66(+0.54%)
Aug 24, 2017 122.95 123.23 122.47 122.75 1,128,514 +0.06(+0.05%)
Aug 23, 2017 122.86 123.19 122.51 122.69 2,620,039 -0.67(-0.54%)
Aug 22, 2017 123.26 124.07 122.89 123.35 1,458,190 +0.68(+0.55%)
Aug 21, 2017 123.18 123.18 122.48 122.68 1,874,986 -0.52(-0.42%)
Aug 18, 2017 122.91 123.69 122.38 123.19 1,659,351 +0.19(+0.15%)
Aug 17, 2017 124.98 125.17 123.00 123.01 1,428,811 -2.15(-1.72%)
Aug 16, 2017 124.24 125.22 124.17 125.15 1,458,095 +1.07(+0.87%)
Aug 15, 2017 123.82 124.17 123.23 124.08 1,560,803 +0.14(+0.12%)
Aug 14, 2017 122.96 124.60 122.86 123.94 1,582,920 +1.72(+1.41%)
Aug 11, 2017 121.55 123.22 121.55 122.21 1,264,300 -0.35(-0.29%)
Aug 10, 2017 122.99 123.40 122.46 122.57 1,247,325 -1.04(-0.84%)
Aug 09, 2017 123.26 123.70 123.03 123.61 1,376,718 +0.34(+0.27%)
Aug 08, 2017 124.42 124.49 123.08 123.27 1,024,773 -1.22(-0.98%)
Aug 07, 2017 125.03 125.03 124.18 124.49 1,025,354 +0.07(+0.05%)
Aug 04, 2017 124.59 125.12 124.26 124.43 951,876 +0.25(+0.20%)
Aug 03, 2017 125.48 125.59 123.99 124.17 2,201,097 -1.01(-0.80%)
Aug 02, 2017 125.37 125.85 124.22 125.18 4,713,492 -0.69(-0.54%)
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.