Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 118.37 118.56 116.82 117.34 2,958,397 -1.03(-0.87%)
Jan 30, 2017 119.01 119.08 117.46 118.37 3,245,652 -0.86(-0.72%)
Jan 27, 2017 117.54 119.61 115.06 119.23 6,514,727 -5.71(-4.57%)
Jan 26, 2017 124.46 125.48 123.99 124.94 2,210,777 +0.23(+0.19%)
Jan 25, 2017 123.83 124.86 123.54 124.70 1,903,190 +1.18(+0.95%)
Jan 24, 2017 123.04 123.75 122.79 123.52 2,401,745 +0.89(+0.73%)
Jan 23, 2017 122.90 123.31 121.54 122.63 1,510,772 -0.46(-0.38%)
Jan 20, 2017 122.32 123.23 122.23 123.10 1,369,754 +0.97(+0.79%)
Jan 19, 2017 122.88 123.11 121.88 122.13 1,476,295 -0.72(-0.59%)
Jan 18, 2017 122.21 122.87 121.37 122.85 1,367,309 +0.83(+0.68%)
Jan 17, 2017 121.80 122.44 121.46 122.02 1,511,618 -0.01(-0.01%)
Jan 13, 2017 122.03 122.03 122.03 0 -0.41(-0.34%)
Jan 12, 2017 122.54 122.54 121.06 122.44 779,084 -0.14(-0.12%)
Jan 11, 2017 121.56 122.66 121.56 122.58 1,192,067 +0.63(+0.52%)
Jan 10, 2017 122.99 123.32 121.91 121.95 1,237,349 -0.88(-0.72%)
Jan 09, 2017 121.15 123.91 121.14 122.84 2,823,417 +1.64(+1.35%)
Jan 06, 2017 120.26 121.57 120.02 121.20 2,079,500 +0.96(+0.80%)
Jan 05, 2017 121.22 121.25 119.92 120.24 1,501,211 -1.20(-0.99%)
Jan 04, 2017 120.93 121.60 120.64 121.44 2,396,683 +1.05(+0.87%)
Jan 03, 2017 120.53 121.51 119.92 120.39 1,670,295 -0.35(-0.29%)
Dec 30, 2016 120.75 120.75 120.75 0 -0.46(-0.38%)
Dec 29, 2016 121.27 121.78 121.04 121.21 570,843 +0.09(+0.08%)
Dec 28, 2016 123.24 123.24 121.03 121.11 754,815 -1.89(-1.53%)
Dec 27, 2016 122.37 123.15 122.37 123.00 1,233,678 +0.75(+0.61%)
Dec 23, 2016 122.25 122.25 122.25 0 +0.33(+0.27%)
Dec 22, 2016 122.78 123.48 121.59 121.92 1,307,572 -1.05(-0.86%)
Dec 21, 2016 123.78 123.94 122.69 122.98 1,162,783 -0.12(-0.10%)
Dec 20, 2016 123.44 125.03 122.73 123.10 2,150,195 -0.18(-0.15%)
Dec 19, 2016 122.98 123.52 122.59 123.28 912,544 +0.24(+0.20%)
Dec 16, 2016 124.58 124.79 122.90 123.04 2,641,687 -1.38(-1.11%)
Dec 15, 2016 123.40 124.69 123.06 124.43 1,281,850 +0.76(+0.61%)
Dec 14, 2016 124.34 125.05 122.78 123.67 1,828,710 -0.78(-0.63%)
Dec 13, 2016 125.21 125.56 123.74 124.45 1,210,108 -0.43(-0.35%)
Dec 12, 2016 125.07 125.51 124.33 124.89 962,334 +0.08(+0.06%)
Dec 09, 2016 124.22 124.94 123.49 124.81 802,616 +0.41(+0.33%)
Dec 08, 2016 124.03 124.48 123.59 124.40 1,002,533 +0.43(+0.35%)
Dec 07, 2016 122.53 124.01 121.76 123.97 1,389,202 +1.64(+1.34%)
Dec 06, 2016 122.84 123.10 121.87 122.33 1,037,912 -0.63(-0.52%)
Dec 05, 2016 122.03 123.39 121.65 122.96 2,137,176 +2.32(+1.92%)
Dec 02, 2016 120.18 121.06 119.72 120.64 1,559,677 +0.40(+0.33%)
Dec 01, 2016 120.53 121.32 120.00 120.24 1,624,451 -0.32(-0.27%)
Nov 30, 2016 119.89 121.23 119.26 120.56 3,232,686 +0.83(+0.69%)
Nov 29, 2016 117.65 120.22 117.28 119.74 2,462,683 +1.41(+1.19%)
Nov 28, 2016 118.03 118.84 117.48 118.33 1,733,318 +0.20(+0.17%)
Nov 25, 2016 117.68 118.13 117.44 118.13 339,751 +0.66(+0.56%)
Nov 23, 2016 117.47 117.47 117.47 0 +0.87(+0.74%)
Nov 22, 2016 117.04 117.58 115.82 116.60 1,644,529 -0.03(-0.02%)
Nov 21, 2016 119.18 119.18 116.02 116.62 1,476,680 +1.49(+1.29%)
Nov 18, 2016 115.17 115.61 114.84 115.14 1,868,247 -0.03(-0.03%)
Nov 17, 2016 115.95 116.29 115.08 115.17 1,387,954 -0.62(-0.53%)
Nov 16, 2016 115.24 115.83 114.70 115.79 1,261,550 +0.50(+0.43%)
Nov 15, 2016 115.00 115.47 114.22 115.29 1,025,349 +0.13(+0.12%)
Nov 14, 2016 115.63 116.16 115.07 115.16 1,562,762 -0.47(-0.40%)
Nov 11, 2016 116.91 117.79 115.31 115.62 1,967,840 -1.20(-1.03%)
Nov 10, 2016 115.26 117.68 115.14 116.83 2,390,269 +2.30(+2.01%)
Nov 09, 2016 112.65 115.11 111.98 114.52 2,849,695 +0.24(+0.21%)
Nov 08, 2016 114.24 115.07 113.82 114.28 1,803,967 -0.12(-0.11%)
Nov 07, 2016 112.96 114.55 112.53 114.41 2,676,137 +3.10(+2.78%)
Nov 04, 2016 110.99 111.84 110.22 111.31 1,374,535 +0.23(+0.21%)
Nov 03, 2016 111.83 112.44 111.04 111.08 1,648,425 -0.38(-0.34%)
Nov 02, 2016 110.44 111.73 110.00 111.46 2,519,165 +1.08(+0.98%)
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.