Skip to main content

Air Products & Chemicals (NY: APD )

289.86 +2.56 (+0.89%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 159.40 159.88 158.41 159.29 1,462,613 -0.37(-0.23%)
Feb 27, 2019 159.29 160.08 158.63 159.66 766,332 +0.13(+0.08%)
Feb 26, 2019 159.24 160.15 158.82 159.53 927,370 +0.25(+0.15%)
Feb 25, 2019 158.69 160.24 158.18 159.29 1,298,302 +0.92(+0.58%)
Feb 22, 2019 158.10 158.89 157.59 158.36 1,593,938 +1.28(+0.81%)
Feb 21, 2019 156.09 157.22 156.09 157.09 1,413,072 +0.91(+0.58%)
Feb 20, 2019 154.12 157.01 153.53 156.18 2,034,915 +2.22(+1.44%)
Feb 19, 2019 152.35 154.69 152.10 153.96 1,222,255 +0.91(+0.59%)
Feb 15, 2019 152.51 153.28 152.09 153.05 1,508,975 +2.16(+1.43%)
Feb 14, 2019 150.27 151.33 149.37 150.89 1,000,321 -0.31(-0.20%)
Feb 13, 2019 151.22 152.45 150.73 151.20 1,245,655 +0.57(+0.38%)
Feb 12, 2019 148.81 150.76 148.25 150.63 1,663,234 +3.32(+2.26%)
Feb 11, 2019 146.16 147.43 145.82 147.30 1,367,560 +1.44(+0.99%)
Feb 08, 2019 145.21 145.86 143.78 145.86 972,923 -0.28(-0.19%)
Feb 07, 2019 149.11 149.32 145.06 146.14 1,316,421 -3.24(-2.17%)
Feb 06, 2019 147.72 149.40 146.83 149.39 1,743,338 +1.75(+1.19%)
Feb 05, 2019 147.29 147.85 146.55 147.64 1,296,225 +0.91(+0.62%)
Feb 04, 2019 145.73 146.73 145.04 146.72 855,520 +0.87(+0.60%)
Feb 01, 2019 145.07 146.70 144.02 145.85 1,253,404 +1.32(+0.91%)
Jan 31, 2019 142.23 145.53 141.60 144.53 1,485,020 +0.36(+0.25%)
Jan 30, 2019 143.95 145.07 142.41 144.17 1,180,424 +0.65(+0.45%)
Jan 29, 2019 141.04 143.68 141.04 143.52 1,540,611 +2.95(+2.10%)
Jan 28, 2019 141.26 141.63 139.56 140.58 1,551,906 -0.90(-0.63%)
Jan 25, 2019 140.67 142.34 138.91 141.47 2,342,910 +3.88(+2.82%)
Jan 24, 2019 136.69 137.87 136.08 137.60 1,146,208 +0.31(+0.22%)
Jan 23, 2019 138.68 139.27 136.31 137.29 1,545,433 -1.37(-0.99%)
Jan 22, 2019 138.80 139.34 137.87 138.66 1,117,916 -0.80(-0.57%)
Jan 18, 2019 138.04 140.10 137.38 139.46 1,646,145 +2.32(+1.69%)
Jan 17, 2019 135.56 137.16 135.49 137.14 2,159,785 +1.19(+0.88%)
Jan 16, 2019 136.34 136.96 135.40 135.94 1,312,987 -0.40(-0.30%)
Jan 15, 2019 135.72 136.63 135.07 136.35 961,858 -0.03(-0.03%)
Jan 14, 2019 136.94 137.43 135.53 136.38 1,191,919 -1.47(-1.07%)
Jan 11, 2019 137.87 138.49 136.77 137.85 1,191,075 -0.36(-0.26%)
Jan 10, 2019 137.64 138.34 136.58 138.21 1,708,718 +0.36(+0.26%)
Jan 09, 2019 138.39 139.13 136.25 137.85 2,607,324 -1.14(-0.82%)
Jan 08, 2019 139.22 141.24 137.65 138.99 2,388,808 -1.62(-1.15%)
Jan 07, 2019 142.04 143.68 140.51 140.61 1,533,448 -1.48(-1.04%)
Jan 04, 2019 138.98 142.35 138.38 142.09 1,230,770 +5.54(+4.06%)
Jan 03, 2019 139.92 139.96 135.65 136.55 1,267,934 -3.76(-2.68%)
Jan 02, 2019 138.38 141.35 137.08 140.31 1,088,365 -0.41(-0.29%)
Dec 31, 2018 140.63 141.52 139.59 140.72 1,211,662 +0.40(+0.28%)
Dec 28, 2018 140.48 142.13 139.11 140.32 1,516,742 +0.83(+0.59%)
Dec 27, 2018 135.34 139.51 134.51 139.49 1,588,180 +2.47(+1.80%)
Dec 26, 2018 131.48 137.07 130.66 137.02 1,395,835 +6.15(+4.70%)
Dec 24, 2018 135.07 135.28 130.70 130.87 1,008,031 -4.64(-3.42%)
Dec 21, 2018 134.94 139.23 134.32 135.51 3,886,451 +0.57(+0.42%)
Dec 20, 2018 134.44 138.17 133.70 134.94 2,414,146 +0.38(+0.29%)
Dec 19, 2018 135.16 138.68 133.97 134.56 1,828,331 -0.58(-0.43%)
Dec 18, 2018 135.40 137.22 134.46 135.13 1,547,505 +0.83(+0.62%)
Dec 17, 2018 135.93 138.18 133.34 134.31 2,010,977 -1.40(-1.03%)
Dec 14, 2018 136.20 137.09 134.51 135.70 1,141,335 -1.63(-1.19%)
Dec 13, 2018 137.99 139.25 137.03 137.34 1,317,504 -0.38(-0.27%)
Dec 12, 2018 138.16 139.18 136.72 137.71 1,327,602 +1.55(+1.14%)
Dec 11, 2018 139.22 140.28 135.47 136.16 1,109,796 -1.00(-0.73%)
Dec 10, 2018 137.77 137.90 134.87 137.16 1,188,703 -0.07(-0.05%)
Dec 07, 2018 141.00 143.36 136.86 137.23 1,339,231 -3.68(-2.61%)
Dec 06, 2018 140.91 141.59 136.96 140.91 2,056,083 -2.23(-1.56%)
Dec 04, 2018 144.59 145.58 141.75 143.13 2,089,128 -2.36(-1.62%)
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.