Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 110.64 111.06 109.26 109.82 1,618,594 -0.92(-0.83%)
Mar 30, 2016 110.54 112.19 110.06 110.73 1,771,190 +0.82(+0.75%)
Mar 29, 2016 107.81 110.62 107.26 109.91 2,618,226 +1.44(+1.33%)
Mar 28, 2016 107.89 108.86 107.58 108.47 2,274,195 +1.04(+0.97%)
Mar 24, 2016 109.16 107.43 107.43 107.43 1,656,387 -1.64(-1.51%)
Mar 23, 2016 107.96 109.08 107.26 109.08 3,310,230 +0.65(+0.60%)
Mar 22, 2016 106.10 109.05 105.90 108.43 3,616,436 +1.80(+1.69%)
Mar 21, 2016 107.05 107.51 105.89 106.62 2,511,411 -0.68(-0.64%)
Mar 18, 2016 106.93 108.18 106.33 107.31 3,828,358 +0.48(+0.45%)
Mar 17, 2016 103.90 107.16 103.22 106.83 2,968,916 +3.71(+3.60%)
Mar 16, 2016 101.01 103.41 100.92 103.11 2,051,242 +1.52(+1.50%)
Mar 15, 2016 102.36 102.67 101.27 101.59 2,260,125 -1.67(-1.62%)
Mar 14, 2016 103.05 103.58 102.51 103.26 3,468,797 -0.17(-0.16%)
Mar 11, 2016 103.05 104.42 102.31 103.42 1,693,606 +1.42(+1.39%)
Mar 10, 2016 102.67 103.14 100.81 102.01 5,568,566 -0.06(-0.06%)
Mar 09, 2016 102.39 102.69 101.32 102.07 8,124,011 +0.35(+0.34%)
Mar 08, 2016 101.49 102.38 99.99 101.72 1,240,407 -0.59(-0.58%)
Mar 07, 2016 102.08 103.07 101.39 102.31 1,184,210 +0.16(+0.16%)
Mar 04, 2016 102.82 102.82 101.23 102.15 1,627,782 -0.07(-0.07%)
Mar 03, 2016 101.94 103.03 101.56 102.22 1,439,494 +0.50(+0.49%)
Mar 02, 2016 101.11 102.30 100.53 101.72 1,230,388 -0.13(-0.13%)
Mar 01, 2016 101.39 102.48 99.97 101.85 1,728,531 +1.45(+1.45%)
Feb 29, 2016 101.12 102.13 100.35 100.39 2,422,430 -0.89(-0.88%)
Feb 26, 2016 101.30 101.91 100.80 101.28 1,089,862 +0.49(+0.49%)
Feb 25, 2016 100.11 100.80 98.86 100.79 835,570 +1.09(+1.09%)
Feb 24, 2016 97.60 99.83 97.38 99.70 986,908 +0.26(+0.26%)
Feb 23, 2016 100.08 100.50 98.95 99.44 1,287,255 -1.30(-1.29%)
Feb 22, 2016 100.70 101.48 100.25 100.73 1,181,930 +1.05(+1.06%)
Feb 19, 2016 99.05 99.95 97.67 99.68 1,538,681 +0.27(+0.27%)
Feb 18, 2016 100.33 100.76 98.96 99.41 1,422,883 -1.02(-1.01%)
Feb 17, 2016 100.56 100.92 99.48 100.42 1,564,500 +0.88(+0.88%)
Feb 16, 2016 99.99 100.03 98.29 99.54 1,214,861 +0.76(+0.77%)
Feb 12, 2016 97.62 98.79 98.79 98.79 1,582,890 +2.38(+2.47%)
Feb 11, 2016 97.43 98.52 95.57 96.41 2,783,919 -2.46(-2.48%)
Feb 10, 2016 100.68 101.93 98.61 98.86 1,831,738 -1.52(-1.52%)
Feb 09, 2016 97.98 101.14 97.63 100.39 2,186,997 +1.30(+1.31%)
Feb 08, 2016 101.56 101.68 97.60 99.09 3,386,119 -3.68(-3.58%)
Feb 05, 2016 103.19 103.76 102.28 102.77 2,723,104 -0.42(-0.41%)
Feb 04, 2016 101.01 103.83 100.76 103.19 4,265,974 +2.11(+2.08%)
Feb 03, 2016 100.64 101.47 99.15 101.08 3,895,342 +1.95(+1.97%)
Feb 02, 2016 99.32 100.29 97.79 99.13 4,862,408 -0.34(-0.34%)
Feb 01, 2016 95.07 99.79 94.74 99.48 4,338,285 +3.45(+3.59%)
Jan 29, 2016 92.68 96.08 91.94 96.03 4,324,144 +5.84(+6.47%)
Jan 28, 2016 89.98 91.28 89.48 90.19 2,412,917 +0.71(+0.80%)
Jan 27, 2016 89.52 91.31 89.06 89.48 2,001,549 -0.26(-0.29%)
Jan 26, 2016 88.89 90.62 88.25 89.74 1,600,192 +1.59(+1.81%)
Jan 25, 2016 90.12 90.34 88.02 88.15 1,463,361 -2.02(-2.24%)
Jan 22, 2016 90.26 91.47 89.37 90.16 1,367,291 +1.36(+1.54%)
Jan 21, 2016 89.56 90.12 88.20 88.80 1,595,618 -0.30(-0.33%)
Jan 20, 2016 89.12 89.89 86.89 89.09 2,289,483 -1.54(-1.70%)
Jan 19, 2016 90.03 91.05 88.92 90.63 2,367,406 +1.34(+1.50%)
Jan 15, 2016 87.65 89.29 89.29 89.29 3,315,545 -0.42(-0.47%)
Jan 14, 2016 90.37 90.63 87.64 89.71 4,223,433 -0.13(-0.14%)
Jan 13, 2016 92.41 92.72 89.72 89.84 1,769,337 -2.02(-2.19%)
Jan 12, 2016 91.47 91.91 90.53 91.86 3,142,498 +1.30(+1.44%)
Jan 11, 2016 91.80 91.88 89.91 90.56 3,001,855 +0.36(+0.39%)
Jan 08, 2016 91.17 91.62 90.06 90.20 3,400,706 -0.47(-0.52%)
Jan 07, 2016 91.91 93.01 90.32 90.67 5,205,227 -3.15(-3.35%)
Jan 06, 2016 94.63 94.79 93.10 93.81 1,966,111 -2.34(-2.44%)
Jan 05, 2016 97.36 97.97 95.42 96.16 1,788,929 -1.75(-1.79%)
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.