Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 58.94 59.02 58.47 58.77 2,476,028 -0.05(-0.08%)
Apr 27, 2012 59.11 59.30 58.72 58.82 3,093,149 -0.50(-0.85%)
Apr 26, 2012 58.74 59.44 58.65 59.32 1,638,966 +0.56(+0.96%)
Apr 25, 2012 58.67 58.85 58.38 58.76 2,670,497 +0.52(+0.89%)
Apr 24, 2012 58.72 59.52 56.08 58.24 6,610,125 -2.76(-4.52%)
Apr 23, 2012 60.90 61.30 60.85 61.00 2,084,643 -0.70(-1.14%)
Apr 20, 2012 61.53 62.14 61.33 61.70 1,599,391 +0.34(+0.55%)
Apr 19, 2012 60.85 61.51 60.47 61.36 1,823,577 +0.57(+0.94%)
Apr 18, 2012 61.67 61.70 60.77 60.79 1,739,901 -1.16(-1.88%)
Apr 17, 2012 61.67 62.22 61.30 61.95 1,082,602 +0.67(+1.09%)
Apr 16, 2012 60.98 61.37 60.56 61.29 1,351,357 +0.61(+1.01%)
Apr 13, 2012 61.42 61.57 60.64 60.67 1,547,308 -0.85(-1.37%)
Apr 12, 2012 60.07 61.64 60.06 61.52 1,645,611 +1.48(+2.46%)
Apr 11, 2012 60.30 60.70 59.83 60.04 2,016,136 +0.25(+0.43%)
Apr 10, 2012 61.01 61.20 59.75 59.79 3,852,486 -1.36(-2.23%)
Apr 09, 2012 61.38 61.72 60.98 61.15 1,274,421 -1.28(-2.05%)
Apr 05, 2012 62.10 62.51 61.96 62.43 1,674,816 +0.16(+0.25%)
Apr 04, 2012 62.49 62.56 62.19 62.27 1,171,968 -0.81(-1.29%)
Apr 03, 2012 63.67 63.69 62.78 63.08 1,409,846 -0.63(-0.99%)
Apr 02, 2012 63.13 63.79 62.86 63.71 1,689,095 +0.60(+0.96%)
Mar 30, 2012 63.06 63.44 62.76 63.11 2,174,281 +0.10(+0.16%)
Mar 29, 2012 62.08 63.03 61.87 63.00 1,727,102 +0.76(+1.23%)
Mar 28, 2012 62.54 62.63 61.65 62.24 1,070,288 -0.40(-0.63%)
Mar 27, 2012 62.63 63.07 62.33 62.64 1,044,602 +0.26(+0.42%)
Mar 26, 2012 60.68 62.40 60.68 62.38 1,712,086 +0.77(+1.25%)
Mar 23, 2012 61.32 61.73 60.96 61.60 1,306,101 +0.41(+0.67%)
Mar 22, 2012 61.72 61.86 60.84 61.20 1,502,013 -0.90(-1.45%)
Mar 21, 2012 62.34 62.59 61.78 62.10 888,177 -0.17(-0.27%)
Mar 20, 2012 62.25 62.39 61.74 62.27 919,147 -0.57(-0.91%)
Mar 19, 2012 63.00 63.11 62.48 62.84 918,403 +0.20(+0.33%)
Mar 16, 2012 62.62 63.05 62.46 62.64 1,661,383 +0.06(+0.10%)
Mar 15, 2012 62.32 62.63 61.53 62.57 1,380,080 +0.33(+0.53%)
Mar 14, 2012 62.01 62.30 61.78 62.25 874,737 +0.27(+0.44%)
Mar 13, 2012 61.16 62.03 61.09 61.97 1,092,629 +0.96(+1.58%)
Mar 12, 2012 60.98 61.43 60.82 61.01 1,206,634 -0.08(-0.12%)
Mar 09, 2012 61.54 61.72 61.01 61.09 1,135,500 -0.39(-0.63%)
Mar 08, 2012 61.05 61.58 60.94 61.48 1,129,619 +0.76(+1.26%)
Mar 07, 2012 60.77 61.00 60.29 60.71 1,669,015 +0.23(+0.38%)
Mar 06, 2012 61.05 61.15 60.20 60.48 2,008,031 -1.61(-2.59%)
Mar 05, 2012 62.49 62.49 61.63 62.08 952,344 -0.67(-1.07%)
Mar 02, 2012 62.78 63.16 62.52 62.75 1,090,092 +0.01(+0.01%)
Mar 01, 2012 61.93 62.75 61.87 62.75 1,563,575 +1.11(+1.81%)
Feb 29, 2012 62.50 62.60 61.43 61.63 1,456,532 -0.68(-1.10%)
Feb 28, 2012 62.84 62.98 62.04 62.32 1,371,786 -0.53(-0.84%)
Feb 27, 2012 62.58 63.08 62.21 62.84 1,134,774 +0.05(+0.08%)
Feb 24, 2012 62.74 63.11 62.60 62.79 771,118 +0.02(+0.03%)
Feb 23, 2012 62.13 62.83 61.71 62.77 1,186,152 +0.72(+1.17%)
Feb 22, 2012 62.72 62.72 61.97 62.05 883,862 -0.61(-0.98%)
Feb 21, 2012 63.13 63.13 62.40 62.66 1,229,373 -0.21(-0.34%)
Feb 17, 2012 62.83 62.93 62.42 62.88 1,313,837 +0.12(+0.18%)
Feb 16, 2012 61.94 62.77 61.73 62.76 746,069 +0.79(+1.28%)
Feb 15, 2012 62.15 62.34 61.74 61.97 1,329,101 -0.03(-0.05%)
Feb 14, 2012 61.76 62.00 61.35 62.00 1,165,147 +0.18(+0.29%)
Feb 13, 2012 62.21 62.28 61.64 61.82 748,590 +0.08(+0.13%)
Feb 10, 2012 61.41 61.81 61.22 61.74 1,133,349 -0.44(-0.71%)
Feb 09, 2012 62.09 62.34 61.62 62.19 927,510 +0.21(+0.34%)
Feb 08, 2012 61.56 61.99 61.39 61.97 1,219,487 +0.48(+0.78%)
Feb 07, 2012 61.17 61.65 60.84 61.50 879,992 +0.08(+0.12%)
Feb 06, 2012 61.37 61.48 61.15 61.42 894,723 -0.32(-0.52%)
Feb 03, 2012 61.36 61.81 61.14 61.74 1,880,931 +1.26(+2.09%)
Feb 02, 2012 61.18 61.26 60.46 60.48 1,189,512 -0.55(-0.91%)
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.