Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 193.21 194.24 189.90 190.63 1,169,949 -3.10(-1.60%)
Oct 30, 2019 193.80 194.16 192.22 193.74 683,399 -0.97(-0.50%)
Oct 29, 2019 189.28 197.79 188.57 194.71 1,322,942 +5.67(+3.00%)
Oct 28, 2019 191.38 191.72 188.86 189.04 1,103,247 -1.59(-0.83%)
Oct 25, 2019 189.04 191.40 187.91 190.63 637,761 +1.60(+0.85%)
Oct 24, 2019 188.90 189.98 188.35 189.03 758,736 +1.26(+0.67%)
Oct 23, 2019 186.54 188.87 185.42 187.77 1,350,582 +2.76(+1.49%)
Oct 22, 2019 190.40 190.97 184.77 185.01 1,672,246 -5.84(-3.06%)
Oct 21, 2019 192.83 193.03 190.67 190.85 824,024 -1.23(-0.64%)
Oct 18, 2019 191.56 192.77 191.10 192.08 709,581 +0.46(+0.24%)
Oct 17, 2019 191.53 192.84 191.46 191.63 519,885 +0.14(+0.07%)
Oct 16, 2019 192.23 192.77 190.85 191.48 650,811 -0.90(-0.47%)
Oct 15, 2019 192.82 193.76 191.94 192.39 764,564 +1.22(+0.64%)
Oct 14, 2019 193.61 194.80 191.06 191.17 744,335 -3.07(-1.58%)
Oct 11, 2019 194.45 196.53 193.71 194.24 836,328 +2.34(+1.22%)
Oct 10, 2019 189.90 192.87 189.30 191.90 862,906 +2.62(+1.38%)
Oct 09, 2019 187.83 190.10 186.67 189.28 914,165 +3.56(+1.92%)
Oct 08, 2019 190.72 190.72 185.63 185.72 1,158,402 -5.54(-2.90%)
Oct 07, 2019 190.70 193.00 189.96 191.26 824,053 +0.07(+0.04%)
Oct 04, 2019 189.62 192.10 189.13 191.19 862,281 +2.73(+1.45%)
Oct 03, 2019 188.02 189.75 186.46 188.46 1,083,983 +0.32(+0.17%)
Oct 02, 2019 190.99 191.30 185.00 188.14 1,524,233 -5.37(-2.78%)
Oct 01, 2019 198.92 199.34 193.05 193.51 829,689 -4.81(-2.42%)
Sep 30, 2019 196.57 198.54 195.19 198.32 737,775 +1.75(+0.89%)
Sep 27, 2019 199.39 199.93 195.52 196.57 573,988 -1.98(-1.00%)
Sep 26, 2019 196.82 199.46 195.49 198.55 651,191 +2.37(+1.21%)
Sep 25, 2019 195.44 196.56 194.48 196.19 645,332 +0.20(+0.10%)
Sep 24, 2019 196.21 198.16 195.44 195.99 1,070,125 -0.05(-0.02%)
Sep 23, 2019 195.84 197.51 195.39 196.04 739,672 -0.97(-0.49%)
Sep 20, 2019 198.59 198.95 195.69 197.01 1,343,204 -0.65(-0.33%)
Sep 19, 2019 198.02 199.35 197.28 197.66 985,042 +0.59(+0.30%)
Sep 18, 2019 197.57 197.64 195.22 197.07 624,970 +0.04(+0.02%)
Sep 17, 2019 192.84 197.86 191.59 197.02 1,143,828 +5.63(+2.94%)
Sep 16, 2019 197.37 197.58 191.31 191.40 1,162,549 -6.22(-3.15%)
Sep 13, 2019 196.22 197.92 195.60 197.62 1,172,267 +1.40(+0.71%)
Sep 12, 2019 194.05 197.63 193.70 196.22 1,353,429 +3.85(+2.00%)
Sep 11, 2019 189.42 192.46 187.06 192.37 1,680,264 +2.28(+1.20%)
Sep 10, 2019 192.31 192.57 188.50 190.10 2,649,993 -2.29(-1.19%)
Sep 09, 2019 200.92 200.92 191.02 192.39 1,776,936 -8.21(-4.09%)
Sep 06, 2019 200.26 201.19 199.19 200.60 925,308 +0.91(+0.45%)
Sep 05, 2019 203.59 204.07 199.10 199.69 1,386,699 -2.53(-1.25%)
Sep 04, 2019 202.19 203.08 201.35 202.23 728,859 +1.65(+0.82%)
Sep 03, 2019 199.16 201.19 198.91 200.57 822,399 -0.32(-0.16%)
Aug 30, 2019 201.54 201.54 198.99 200.89 987,386 +1.32(+0.66%)
Aug 29, 2019 203.19 203.57 199.21 199.58 1,066,238 -1.20(-0.60%)
Aug 28, 2019 200.28 201.50 199.19 200.78 617,505 +0.22(+0.11%)
Aug 27, 2019 199.59 200.87 198.74 200.55 725,993 +2.44(+1.23%)
Aug 26, 2019 197.90 198.68 197.25 198.11 721,424 +1.91(+0.97%)
Aug 23, 2019 200.47 200.81 195.11 196.20 1,064,645 -4.13(-2.06%)
Aug 22, 2019 203.27 204.11 200.04 200.32 824,481 -2.99(-1.47%)
Aug 21, 2019 202.45 203.58 201.83 203.31 657,166 +2.59(+1.29%)
Aug 20, 2019 201.54 202.17 200.12 200.72 665,792 -2.52(-1.24%)
Aug 19, 2019 203.93 204.82 202.20 203.25 841,121 -0.17(-0.08%)
Aug 16, 2019 202.01 203.99 200.93 203.42 802,616 +2.15(+1.07%)
Aug 15, 2019 198.81 202.08 198.01 201.26 1,273,396 +3.33(+1.68%)
Aug 14, 2019 201.59 204.45 197.85 197.93 1,092,643 -6.29(-3.08%)
Aug 13, 2019 202.52 206.46 200.96 204.23 888,772 +2.26(+1.12%)
Aug 12, 2019 203.91 205.84 201.75 201.97 874,821 -2.44(-1.19%)
Aug 09, 2019 203.05 205.60 202.42 204.40 1,195,771 +1.68(+0.83%)
Aug 08, 2019 200.33 203.69 199.75 202.72 1,070,514 +4.01(+2.02%)
Aug 07, 2019 195.75 199.18 194.30 198.71 1,159,037 +1.82(+0.93%)
Aug 06, 2019 196.52 197.36 193.86 196.89 957,024 +1.21(+0.62%)
Aug 05, 2019 196.60 197.84 193.50 195.68 1,540,396 -2.47(-1.25%)
Aug 02, 2019 200.10 200.13 196.27 198.15 1,136,843 -3.14(-1.56%)
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.