Air Products & Chemicals (NY: APD )

290.10 +2.12 (+0.74%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 76.13 76.84 76.01 76.42 1,430,698 -0.31(-0.40%)
Sep 27, 2013 77.19 77.63 76.69 76.73 1,866,565 -1.52(-1.95%)
Sep 26, 2013 78.29 81.79 77.71 78.25 4,889,373 +1.75(+2.29%)
Sep 25, 2013 76.77 76.98 76.33 76.50 917,625 +0.08(+0.10%)
Sep 24, 2013 76.48 77.02 76.30 76.42 939,729 -0.15(-0.20%)
Sep 23, 2013 77.08 77.62 76.31 76.57 1,293,991 -0.82(-1.06%)
Sep 20, 2013 78.42 79.09 77.39 77.39 2,700,990 -1.03(-1.32%)
Sep 19, 2013 78.03 79.40 78.03 78.42 1,550,550 +0.46(+0.59%)
Sep 18, 2013 76.02 78.05 75.67 77.96 1,577,794 +2.02(+2.66%)
Sep 17, 2013 76.79 76.90 75.74 75.94 3,003,948 -1.03(-1.34%)
Sep 16, 2013 76.34 77.52 76.08 76.97 1,702,737 +1.31(+1.73%)
Sep 13, 2013 75.46 75.82 75.20 75.66 740,773 +0.30(+0.40%)
Sep 12, 2013 75.56 76.05 75.24 75.36 709,853 -0.39(-0.52%)
Sep 11, 2013 75.71 75.98 75.26 75.76 742,583 +0.06(+0.08%)
Sep 10, 2013 75.64 76.05 75.31 75.70 1,062,041 +0.33(+0.44%)
Sep 09, 2013 73.76 75.41 73.50 75.37 1,249,473 +1.96(+2.67%)
Sep 06, 2013 74.14 74.39 73.32 73.41 1,281,770 -0.61(-0.82%)
Sep 05, 2013 74.01 74.30 73.60 74.02 870,245 -0.02(-0.03%)
Sep 04, 2013 73.32 74.10 72.99 74.04 936,108 +0.68(+0.93%)
Sep 03, 2013 73.63 73.89 72.73 73.35 1,077,769 +0.55(+0.75%)
Aug 30, 2013 73.08 73.20 72.34 72.80 1,326,218 -0.21(-0.29%)
Aug 29, 2013 72.21 73.92 72.09 73.02 950,974 +0.69(+0.96%)
Aug 28, 2013 72.43 72.70 72.11 72.33 967,477 -0.28(-0.38%)
Aug 27, 2013 73.17 73.49 72.53 72.60 1,165,646 -1.04(-1.41%)
Aug 26, 2013 74.23 74.49 73.55 73.65 941,204 -0.48(-0.65%)
Aug 23, 2013 73.43 74.24 73.15 74.13 1,156,679 +0.73(+0.99%)
Aug 22, 2013 72.80 73.92 72.41 73.40 1,073,880 +0.91(+1.26%)
Aug 21, 2013 72.70 72.97 72.22 72.49 1,973,543 -0.38(-0.52%)
Aug 20, 2013 72.22 73.00 71.95 72.87 2,303,351 +0.51(+0.70%)
Aug 19, 2013 71.71 72.58 71.69 72.36 2,844,856 +0.45(+0.62%)
Aug 16, 2013 71.99 72.24 71.11 71.91 3,172,085 -0.39(-0.54%)
Aug 15, 2013 72.68 72.73 71.88 72.31 2,049,462 -0.96(-1.30%)
Aug 14, 2013 74.00 74.27 73.05 73.26 1,455,724 -0.83(-1.13%)
Aug 13, 2013 73.82 74.30 73.70 74.09 1,675,045 +0.53(+0.73%)
Aug 12, 2013 75.49 75.49 73.16 73.56 3,634,763 -2.49(-3.28%)
Aug 09, 2013 75.83 76.62 75.79 76.05 1,037,454 +0.06(+0.08%)
Aug 08, 2013 76.43 76.92 75.72 76.00 1,753,996 -0.10(-0.13%)
Aug 07, 2013 76.05 76.56 75.58 76.10 1,793,009 -0.08(-0.10%)
Aug 06, 2013 76.33 76.97 76.07 76.18 1,856,850 -0.68(-0.89%)
Aug 05, 2013 77.04 77.04 76.15 76.86 1,571,612 +0.63(+0.82%)
Aug 02, 2013 76.13 76.28 75.33 76.23 3,080,816 -0.21(-0.28%)
Aug 01, 2013 78.04 79.12 75.83 76.45 6,400,804 -0.99(-1.28%)
Jul 31, 2013 77.54 78.39 76.64 77.44 9,413,145 +2.16(+2.87%)
Jul 30, 2013 74.72 75.38 74.24 75.28 2,161,087 +0.69(+0.93%)
Jul 29, 2013 74.33 74.63 73.24 74.59 3,249,462 +0.37(+0.50%)
Jul 26, 2013 75.99 76.26 74.05 74.22 10,824,260 -2.13(-2.79%)
Jul 25, 2013 72.72 77.45 72.63 76.35 11,349,264 +4.67(+6.51%)
Jul 24, 2013 71.59 71.74 71.06 71.68 2,400,200 -0.06(-0.09%)
Jul 23, 2013 72.01 72.01 69.77 71.74 5,883,530 +1.97(+2.83%)
Jul 22, 2013 69.07 69.78 69.13 69.77 4,941,055 +0.63(+0.92%)
Jul 19, 2013 69.06 69.28 68.45 69.13 2,249,377 +0.08(+0.11%)
Jul 18, 2013 68.99 69.48 68.56 69.06 1,704,165 +0.41(+0.59%)
Jul 17, 2013 68.43 68.76 68.29 68.65 1,536,638 +0.58(+0.85%)
Jul 16, 2013 68.42 68.42 67.57 68.07 2,396,478 -0.79(-1.15%)
Jul 15, 2013 68.87 68.97 68.53 68.86 1,601,293 -0.03(-0.04%)
Jul 12, 2013 69.17 69.20 68.49 68.89 1,739,111 -0.26(-0.37%)
Jul 11, 2013 69.58 69.61 68.86 69.15 2,286,391 +0.34(+0.50%)
Jul 10, 2013 68.21 68.93 67.62 68.81 3,297,247 +0.41(+0.59%)
Jul 09, 2013 66.15 68.55 65.83 68.40 5,964,781 +2.57(+3.91%)
Jul 08, 2013 65.40 65.98 65.13 65.83 2,217,261 +0.33(+0.51%)
Jul 05, 2013 65.76 65.88 65.06 65.49 1,385,949 +0.35(+0.54%)
Jul 03, 2013 64.59 65.70 64.24 65.14 2,015,234 +0.46(+0.71%)
Jul 02, 2013 65.67 66.72 64.49 64.69 6,239,412 -1.97(-2.95%)
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.