Air Products & Chemicals (NY: APD )

287.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 27.03 27.77 26.92 27.70 1,588,034 +0.68(+2.50%)
Oct 30, 2002 26.89 27.18 26.55 27.03 1,357,001 +0.20(+0.75%)
Oct 29, 2002 26.72 26.91 26.12 26.82 1,652,493 -0.18(-0.65%)
Oct 28, 2002 27.71 27.71 26.62 27.00 2,260,870 -0.49(-1.78%)
Oct 25, 2002 26.64 27.67 25.92 27.49 2,690,388 +1.43(+5.48%)
Oct 24, 2002 27.39 27.39 25.95 26.06 3,021,940 -1.45(-5.28%)
Oct 23, 2002 27.53 28.16 27.15 27.51 1,532,031 -0.38(-1.35%)
Oct 22, 2002 28.49 28.49 27.73 27.89 1,468,209 -1.06(-3.66%)
Oct 21, 2002 28.08 29.14 27.83 28.95 127,642 +0.85(+3.03%)
Oct 18, 2002 28.52 28.52 27.36 28.10 1,700,998 -0.51(-1.80%)
Oct 17, 2002 28.19 28.61 27.95 28.61 1,974,472 +1.05(+3.80%)
Oct 16, 2002 28.39 28.42 27.56 27.56 1,631,751 -1.15(-4.02%)
Oct 15, 2002 28.20 28.87 27.98 28.72 1,852,414 +1.00(+3.60%)
Oct 14, 2002 27.83 28.08 27.48 27.72 1,152,932 -0.14(-0.52%)
Oct 11, 2002 27.63 28.22 27.27 27.87 1,824,651 +0.67(+2.47%)
Oct 10, 2002 25.51 27.19 25.28 27.19 1,667,491 +1.75(+6.90%)
Oct 09, 2002 26.48 26.55 25.38 25.44 1,395,772 -1.35(-5.05%)
Oct 08, 2002 25.98 27.03 25.80 26.79 1,704,827 +1.02(+3.96%)
Oct 07, 2002 25.87 26.28 25.31 25.77 111,687 +0.06(+0.24%)
Oct 04, 2002 26.10 26.51 25.31 25.71 1,451,775 -0.11(-0.44%)
Oct 03, 2002 26.20 26.90 25.82 25.82 2,193,220 -0.31(-1.20%)
Oct 02, 2002 26.88 27.11 26.05 26.14 79,776 -1.68(-6.04%)
Oct 01, 2002 27.01 27.82 26.20 27.82 1,523,734 +1.49(+5.64%)
Sep 30, 2002 26.17 26.48 25.07 26.33 1,844,755 -0.13(-0.47%)
Sep 27, 2002 27.83 27.86 26.32 26.46 2,201,516 -0.55(-2.04%)
Sep 26, 2002 26.00 27.04 25.97 27.01 1,954,528 +1.00(+3.86%)
Sep 25, 2002 26.48 26.49 25.76 26.00 2,357,719 +0.59(+2.32%)
Sep 24, 2002 25.67 25.78 25.23 25.41 1,851,775 -0.98(-3.70%)
Sep 23, 2002 26.94 27.08 26.16 26.39 1,550,539 -0.55(-2.02%)
Sep 20, 2002 26.63 27.14 26.63 26.94 2,149,023 +0.19(+0.70%)
Sep 19, 2002 27.57 27.65 26.75 26.75 1,666,853 -1.14(-4.09%)
Sep 18, 2002 27.46 28.02 26.99 27.89 1,465,976 -0.01(-0.04%)
Sep 17, 2002 28.52 28.67 27.79 27.90 1,053,052 -0.36(-1.26%)
Sep 16, 2002 28.47 28.49 28.00 28.26 576,147 -0.22(-0.77%)
Sep 13, 2002 28.36 28.48 27.77 28.48 702,513 -0.04(-0.13%)
Sep 12, 2002 29.08 29.11 28.52 28.52 923,973 -0.72(-2.47%)
Sep 11, 2002 29.26 29.45 28.97 29.24 824,092 +0.29(+1.00%)
Sep 10, 2002 28.38 29.01 28.30 28.95 885,680 +0.57(+2.01%)
Sep 09, 2002 28.45 28.61 28.03 28.38 904,986 -0.06(-0.22%)
Sep 06, 2002 28.10 28.64 27.95 28.44 1,016,514 +0.78(+2.83%)
Sep 05, 2002 28.65 28.66 27.66 27.66 1,363,383 -1.30(-4.50%)
Sep 04, 2002 28.32 28.96 28.05 28.96 1,129,956 +0.95(+3.40%)
Sep 03, 2002 29.24 29.24 28.01 28.01 1,313,602 -1.39(-4.73%)
Aug 30, 2002 29.27 29.97 29.21 29.40 685,760 +0.23(+0.80%)
Aug 29, 2002 28.89 29.46 28.64 29.17 1,075,708 +0.00(+0.00%)
Aug 28, 2002 30.32 30.37 29.02 29.17 1,090,227 -1.03(-3.40%)
Aug 27, 2002 30.21 30.65 30.01 30.20 1,839,171 +0.18(+0.58%)
Aug 26, 2002 29.54 30.07 29.31 30.02 79,776 +0.61(+2.07%)
Aug 23, 2002 29.87 29.87 29.33 29.41 1,241,165 -0.46(-1.53%)
Aug 22, 2002 28.99 30.05 28.99 29.87 1,557,080 +0.80(+2.74%)
Aug 21, 2002 28.84 29.39 28.64 29.07 1,331,472 +0.26(+0.89%)
Aug 20, 2002 29.02 29.10 28.64 28.82 2,664,540 +0.50(+1.77%)
Aug 16, 2002 28.50 28.50 27.73 28.32 1,346,949 -0.21(-0.73%)
Aug 15, 2002 28.69 29.03 27.92 28.52 1,393,060 -0.17(-0.59%)
Aug 14, 2002 27.89 28.71 26.86 28.69 1,765,776 +0.58(+2.07%)
Aug 13, 2002 28.17 28.96 28.05 28.11 1,705,784 -0.06(-0.22%)
Aug 12, 2002 28.33 28.43 27.82 28.17 902,912 +0.35(+1.26%)
Aug 07, 2002 27.25 27.82 26.86 27.82 1,404,867 +0.88(+3.28%)
Aug 06, 2002 25.92 27.26 25.85 26.94 1,506,821 +1.23(+4.80%)
Aug 05, 2002 26.10 26.59 25.51 25.70 1,658,556 -0.62(-2.36%)
Aug 02, 2002 27.77 27.89 26.07 26.32 1,570,962 -1.45(-5.21%)
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.