Skip to main content

Air Products & Chemicals (NY: APD )

243.18 +1.85 (+0.77%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 194.54 195.58 191.21 191.95 1,161,924 -3.12(-1.60%)
Oct 30, 2019 195.14 195.50 193.55 195.07 678,712 -0.98(-0.50%)
Oct 29, 2019 190.58 199.16 189.87 196.06 1,313,868 +5.71(+3.00%)
Oct 28, 2019 192.70 193.04 190.16 190.35 1,095,680 -1.60(-0.83%)
Oct 25, 2019 190.35 192.72 189.21 191.95 633,387 +1.61(+0.85%)
Oct 24, 2019 190.21 191.29 189.66 190.34 753,532 +1.27(+0.67%)
Oct 23, 2019 187.83 190.18 186.70 189.07 1,341,318 +2.78(+1.49%)
Oct 22, 2019 191.72 192.28 186.05 186.29 1,660,776 -5.88(-3.06%)
Oct 21, 2019 194.16 194.36 191.99 192.17 818,371 -1.24(-0.64%)
Oct 18, 2019 192.89 194.10 192.42 193.41 704,714 +0.46(+0.24%)
Oct 17, 2019 192.85 194.17 192.78 192.95 516,319 +0.14(+0.07%)
Oct 16, 2019 193.55 194.10 192.17 192.81 646,347 -0.91(-0.47%)
Oct 15, 2019 194.16 195.10 193.26 193.72 759,320 +1.22(+0.64%)
Oct 14, 2019 194.95 196.15 192.38 192.49 739,230 -3.09(-1.58%)
Oct 11, 2019 195.79 197.89 195.05 195.58 830,591 +2.36(+1.22%)
Oct 10, 2019 191.21 194.21 190.61 193.22 856,987 +2.64(+1.38%)
Oct 09, 2019 189.12 191.41 187.96 190.58 907,894 +3.58(+1.92%)
Oct 08, 2019 192.03 192.03 186.91 187.00 1,150,456 -5.58(-2.90%)
Oct 07, 2019 192.01 194.33 191.27 192.58 818,400 +0.07(+0.04%)
Oct 04, 2019 190.93 193.43 190.44 192.51 856,367 +2.74(+1.45%)
Oct 03, 2019 189.31 191.06 187.75 189.76 1,076,548 +0.32(+0.17%)
Oct 02, 2019 192.31 192.62 186.28 189.44 1,513,778 -5.41(-2.78%)
Oct 01, 2019 200.29 200.72 194.38 194.85 823,998 -4.84(-2.42%)
Sep 30, 2019 197.93 199.91 196.54 199.69 732,715 +1.76(+0.89%)
Sep 27, 2019 200.77 201.31 196.87 197.93 570,051 -2.00(-1.00%)
Sep 26, 2019 198.18 200.84 196.84 199.92 646,724 +2.38(+1.21%)
Sep 25, 2019 196.79 197.92 195.82 197.54 640,905 +0.20(+0.10%)
Sep 24, 2019 197.56 199.53 196.79 197.35 1,062,785 -0.04(-0.02%)
Sep 23, 2019 197.19 198.88 196.74 197.39 734,599 -0.98(-0.49%)
Sep 20, 2019 199.96 200.32 197.04 198.37 1,333,991 -0.65(-0.33%)
Sep 19, 2019 199.39 200.73 198.64 199.02 978,285 +0.59(+0.30%)
Sep 18, 2019 198.93 199.00 196.57 198.43 620,683 +0.05(+0.02%)
Sep 17, 2019 194.18 199.23 192.91 198.38 1,135,982 +5.67(+2.94%)
Sep 16, 2019 198.73 198.95 192.64 192.72 1,154,575 -6.27(-3.15%)
Sep 13, 2019 197.57 199.29 196.95 198.98 1,164,227 +1.41(+0.71%)
Sep 12, 2019 195.39 199.00 195.04 197.58 1,344,146 +3.88(+2.00%)
Sep 11, 2019 190.73 193.79 188.36 193.70 1,668,739 +2.29(+1.20%)
Sep 10, 2019 193.64 193.90 189.81 191.41 2,631,816 -2.31(-1.19%)
Sep 09, 2019 202.31 202.31 192.34 193.72 1,764,747 -8.26(-4.09%)
Sep 06, 2019 201.64 202.58 200.57 201.98 918,962 +0.91(+0.45%)
Sep 05, 2019 205.00 205.49 200.47 201.07 1,377,187 -2.55(-1.25%)
Sep 04, 2019 203.59 204.48 202.75 203.62 723,860 +1.67(+0.82%)
Sep 03, 2019 200.53 202.58 200.28 201.96 816,758 -0.32(-0.16%)
Aug 30, 2019 202.93 202.93 200.36 202.28 980,613 +1.32(+0.66%)
Aug 29, 2019 204.59 204.97 200.59 200.95 1,058,925 -1.21(-0.60%)
Aug 28, 2019 201.66 202.89 200.56 202.16 613,269 +0.22(+0.11%)
Aug 27, 2019 200.97 202.26 200.11 201.94 721,013 +2.46(+1.23%)
Aug 26, 2019 199.26 200.05 198.62 199.48 716,476 +1.93(+0.97%)
Aug 23, 2019 201.86 202.20 196.46 197.55 1,057,342 -4.15(-2.06%)
Aug 22, 2019 204.67 205.52 201.42 201.71 818,826 -3.01(-1.47%)
Aug 21, 2019 203.85 204.98 203.23 204.72 652,658 +2.61(+1.29%)
Aug 20, 2019 202.93 203.57 201.50 202.11 661,226 -2.54(-1.24%)
Aug 19, 2019 205.34 206.24 203.59 204.65 835,352 -0.17(-0.08%)
Aug 16, 2019 203.41 205.40 202.31 204.82 797,111 +2.17(+1.07%)
Aug 15, 2019 200.18 203.48 199.38 202.66 1,264,661 +3.36(+1.68%)
Aug 14, 2019 202.98 205.86 199.22 199.30 1,085,149 -6.34(-3.08%)
Aug 13, 2019 203.92 207.88 202.35 205.64 882,676 +2.27(+1.12%)
Aug 12, 2019 205.31 207.27 203.14 203.36 868,821 -2.45(-1.19%)
Aug 09, 2019 204.46 207.02 203.82 205.82 1,187,569 +1.69(+0.83%)
Aug 08, 2019 201.72 205.10 201.13 204.12 1,063,171 +4.04(+2.02%)
Aug 07, 2019 197.10 200.55 195.65 200.09 1,151,087 +1.84(+0.93%)
Aug 06, 2019 197.87 198.72 195.20 198.25 950,460 +1.22(+0.62%)
Aug 05, 2019 197.96 199.21 194.84 197.03 1,529,830 -2.49(-1.25%)
Aug 02, 2019 201.48 201.51 197.63 199.52 1,129,045 -3.16(-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.