Skip to main content

Air Products & Chemicals (NY: APD )

241.56 +0.23 (+0.10%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 136.24 137.58 135.70 135.71 1,656,124 +0.50(+0.37%)
Oct 30, 2018 132.81 135.66 132.33 135.21 2,018,273 +2.48(+1.87%)
Oct 29, 2018 133.05 134.95 131.37 132.73 1,611,694 +1.34(+1.02%)
Oct 26, 2018 131.65 132.65 130.51 131.38 2,614,255 -1.80(-1.35%)
Oct 25, 2018 132.31 134.57 131.45 133.18 1,470,734 +2.26(+1.73%)
Oct 24, 2018 133.32 134.71 130.71 130.92 2,196,769 -2.75(-2.06%)
Oct 23, 2018 132.96 134.40 130.68 133.68 1,529,959 -1.11(-0.82%)
Oct 22, 2018 137.16 137.43 134.71 134.78 1,756,978 -1.85(-1.35%)
Oct 19, 2018 137.81 138.81 136.38 136.63 1,064,127 -1.13(-0.82%)
Oct 18, 2018 140.65 141.13 137.08 137.76 1,124,139 -2.45(-1.75%)
Oct 17, 2018 140.32 141.15 139.49 140.22 830,461 -0.18(-0.13%)
Oct 16, 2018 138.12 140.49 137.39 140.40 1,103,727 +2.63(+1.91%)
Oct 15, 2018 138.86 139.66 137.73 137.77 929,036 -1.38(-0.99%)
Oct 12, 2018 140.07 140.27 138.35 139.15 1,359,503 +1.04(+0.75%)
Oct 11, 2018 141.14 141.85 138.04 138.12 1,222,674 -3.09(-2.19%)
Oct 10, 2018 144.66 144.99 141.09 141.20 1,404,506 -3.27(-2.26%)
Oct 09, 2018 148.25 148.25 144.02 144.47 1,195,380 -4.36(-2.93%)
Oct 08, 2018 148.13 149.01 147.77 148.83 982,847 +0.35(+0.24%)
Oct 05, 2018 148.90 149.91 147.92 148.48 951,982 -0.72(-0.48%)
Oct 04, 2018 148.64 149.38 147.57 149.20 878,671 -0.03(-0.02%)
Oct 03, 2018 150.13 150.83 149.03 149.23 928,180 -0.43(-0.29%)
Oct 02, 2018 149.20 149.81 148.69 149.66 752,256 +0.69(+0.47%)
Oct 01, 2018 147.77 149.29 147.66 148.97 677,994 +2.09(+1.43%)
Sep 28, 2018 146.83 147.46 146.10 146.87 1,006,121 -0.33(-0.22%)
Sep 27, 2018 146.87 147.91 146.39 147.20 873,717 +0.63(+0.43%)
Sep 26, 2018 147.31 147.64 146.19 146.57 1,046,322 -0.91(-0.62%)
Sep 25, 2018 148.38 148.61 147.22 147.48 570,983 -0.88(-0.59%)
Sep 24, 2018 148.92 149.38 147.78 148.36 905,527 -0.66(-0.45%)
Sep 21, 2018 149.51 149.94 148.65 149.02 2,739,733 +0.17(+0.11%)
Sep 20, 2018 148.14 149.65 148.13 148.86 762,565 +1.09(+0.74%)
Sep 19, 2018 148.01 149.16 147.47 147.77 1,198,653 +0.42(+0.28%)
Sep 18, 2018 147.81 148.25 146.97 147.35 701,547 -0.05(-0.04%)
Sep 17, 2018 147.19 147.92 145.89 147.40 837,158 +0.12(+0.08%)
Sep 14, 2018 147.00 148.49 146.60 147.28 943,010 +0.86(+0.58%)
Sep 13, 2018 145.91 146.75 145.47 146.42 586,072 +1.21(+0.84%)
Sep 12, 2018 145.31 145.91 144.75 145.21 526,509 -0.35(-0.24%)
Sep 11, 2018 144.65 146.44 144.42 145.56 710,417 +0.51(+0.35%)
Sep 10, 2018 144.87 145.66 144.22 145.05 650,615 +1.06(+0.73%)
Sep 07, 2018 144.69 144.87 143.21 143.99 733,961 -1.06(-0.73%)
Sep 06, 2018 144.39 145.35 143.76 145.05 685,466 +0.59(+0.40%)
Sep 05, 2018 143.74 145.23 143.43 144.47 961,798 +0.92(+0.64%)
Sep 04, 2018 145.09 145.31 142.74 143.55 1,059,856 -1.70(-1.17%)
Aug 31, 2018 145.25 145.25 145.25 0 -0.38(-0.26%)
Aug 30, 2018 146.36 146.99 144.88 145.63 667,660 -1.36(-0.93%)
Aug 29, 2018 147.06 147.62 145.02 147.00 917,338 +1.12(+0.77%)
Aug 28, 2018 146.24 146.84 145.33 145.88 809,025 -0.24(-0.17%)
Aug 27, 2018 145.46 146.55 145.08 146.12 744,169 +1.15(+0.80%)
Aug 24, 2018 143.94 145.43 143.41 144.97 587,077 +1.35(+0.94%)
Aug 23, 2018 143.56 143.82 142.90 143.62 770,208 +0.05(+0.04%)
Aug 22, 2018 145.10 145.10 143.50 143.56 964,927 -1.52(-1.05%)
Aug 21, 2018 146.40 146.50 144.99 145.09 1,021,708 -0.78(-0.53%)
Aug 20, 2018 145.26 146.62 145.26 145.86 1,537,645 +0.33(+0.23%)
Aug 17, 2018 143.50 145.56 143.30 145.53 1,477,310 +1.65(+1.15%)
Aug 16, 2018 144.06 144.49 143.32 143.88 1,338,589 +0.44(+0.31%)
Aug 15, 2018 142.48 143.71 141.32 143.43 1,581,534 -0.10(-0.07%)
Aug 14, 2018 142.29 144.81 142.19 143.54 1,852,072 +1.65(+1.16%)
Aug 13, 2018 141.68 144.33 140.90 141.89 2,135,413 +3.99(+2.89%)
Aug 10, 2018 139.68 139.70 137.44 137.90 1,057,609 -2.28(-1.63%)
Aug 09, 2018 140.32 141.28 139.97 140.18 673,266 -0.15(-0.11%)
Aug 08, 2018 140.87 141.35 139.84 140.32 657,584 -0.24(-0.17%)
Aug 07, 2018 140.91 141.63 140.44 140.56 847,697 -0.03(-0.02%)
Aug 06, 2018 138.81 141.12 137.14 140.59 1,180,409 +0.87(+0.62%)
Aug 03, 2018 140.61 141.31 139.44 139.72 1,034,483 -0.03(-0.02%)
Aug 02, 2018 140.54 140.63 139.15 139.75 1,038,691 -1.79(-1.27%)
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.