Air Products & Chemicals (NY: APD )

288.39 +0.67 (+0.23%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 119.07 120.40 118.44 119.74 3,255,013 +0.82(+0.69%)
Nov 29, 2016 116.84 119.40 116.48 118.92 2,479,692 +1.40(+1.19%)
Nov 28, 2016 117.23 118.02 116.67 117.52 1,745,290 +0.20(+0.17%)
Nov 25, 2016 116.87 117.32 116.64 117.32 342,097 +0.65(+0.56%)
Nov 23, 2016 116.66 116.66 116.66 0 +0.86(+0.74%)
Nov 22, 2016 116.24 116.77 115.03 115.80 1,655,887 -0.03(-0.02%)
Nov 21, 2016 118.36 118.36 115.22 115.83 1,486,879 +1.48(+1.29%)
Nov 18, 2016 114.38 114.82 114.05 114.35 1,881,150 -0.03(-0.03%)
Nov 17, 2016 115.15 115.49 114.29 114.38 1,397,539 -0.61(-0.53%)
Nov 16, 2016 114.45 115.04 113.91 115.00 1,270,263 +0.50(+0.43%)
Nov 15, 2016 114.21 114.67 113.44 114.50 1,032,430 +0.13(+0.12%)
Nov 14, 2016 114.84 115.36 114.28 114.37 1,573,555 -0.46(-0.40%)
Nov 11, 2016 116.11 116.98 114.52 114.83 1,981,431 -1.19(-1.03%)
Nov 10, 2016 114.47 116.87 114.35 116.02 2,406,777 +2.29(+2.01%)
Nov 09, 2016 111.88 114.32 111.22 113.74 2,869,377 +0.24(+0.21%)
Nov 08, 2016 113.45 114.28 113.04 113.50 1,816,426 -0.12(-0.11%)
Nov 07, 2016 112.19 113.77 111.76 113.62 2,694,620 +3.08(+2.78%)
Nov 04, 2016 110.23 111.08 109.47 110.55 1,384,028 +0.23(+0.21%)
Nov 03, 2016 111.07 111.66 110.28 110.31 1,659,810 -0.38(-0.34%)
Nov 02, 2016 109.68 110.96 109.24 110.69 2,536,564 +1.07(+0.98%)
Nov 01, 2016 110.85 111.49 108.68 109.62 2,045,752 -0.96(-0.87%)
Oct 31, 2016 111.28 111.47 110.55 110.59 1,961,075 -0.32(-0.29%)
Oct 28, 2016 110.57 112.01 109.97 110.91 2,534,284 +0.34(+0.31%)
Oct 27, 2016 110.65 111.94 106.92 110.57 4,347,203 +0.35(+0.32%)
Oct 26, 2016 110.06 110.28 109.20 110.22 3,326,961 -0.44(-0.40%)
Oct 25, 2016 112.22 112.22 110.64 110.66 1,821,895 -1.08(-0.96%)
Oct 24, 2016 111.96 112.78 111.44 111.74 1,066,862 +0.31(+0.28%)
Oct 21, 2016 110.53 111.60 110.05 111.43 1,206,131 +0.04(+0.04%)
Oct 20, 2016 110.80 111.70 110.41 111.39 1,428,933 +0.40(+0.36%)
Oct 19, 2016 111.26 111.38 110.42 110.99 1,026,318 +0.07(+0.07%)
Oct 18, 2016 110.99 111.50 110.62 110.92 1,092,133 +1.28(+1.16%)
Oct 17, 2016 109.95 110.43 109.56 109.64 962,006 -0.31(-0.28%)
Oct 14, 2016 110.46 110.46 109.41 109.95 1,440,210 +0.32(+0.29%)
Oct 13, 2016 108.86 109.87 107.67 109.62 1,790,785 -0.46(-0.41%)
Oct 12, 2016 109.63 110.36 109.40 110.08 1,433,667 +0.13(+0.12%)
Oct 11, 2016 111.90 111.92 109.19 109.95 2,331,831 -2.28(-2.03%)
Oct 10, 2016 112.67 112.67 111.95 112.23 2,258,302 +0.27(+0.24%)
Oct 07, 2016 113.74 113.74 110.85 111.96 2,276,346 -1.62(-1.42%)
Oct 06, 2016 112.72 113.68 112.64 113.58 1,426,996 +0.75(+0.67%)
Oct 05, 2016 113.10 113.78 112.46 112.82 2,065,802 -0.28(-0.25%)
Oct 04, 2016 115.87 116.19 112.83 113.10 2,674,945 -2.68(-2.31%)
Oct 03, 2016 115.18 116.15 114.36 115.78 3,661,619 +1.23(+1.07%)
Sep 30, 2016 115.33 115.72 114.21 114.55 2,677,245 -0.13(-0.11%)
Sep 29, 2016 114.12 115.51 114.06 114.68 2,674,631 +0.56(+0.49%)
Sep 28, 2016 113.78 114.47 113.37 114.12 1,754,603 +0.72(+0.63%)
Sep 27, 2016 113.07 113.87 112.81 113.41 1,667,159 +0.37(+0.33%)
Sep 26, 2016 112.32 113.44 112.00 113.03 1,551,471 +0.68(+0.60%)
Sep 23, 2016 112.30 112.85 112.10 112.36 1,135,368 -0.53(-0.47%)
Sep 22, 2016 114.39 114.71 112.61 112.88 1,629,648 -0.45(-0.40%)
Sep 21, 2016 112.36 113.48 112.19 113.33 1,398,917 +1.27(+1.14%)
Sep 20, 2016 112.60 113.00 112.00 112.06 1,406,705 +0.21(+0.18%)
Sep 19, 2016 111.75 112.62 111.63 111.85 1,676,223 +0.76(+0.69%)
Sep 16, 2016 111.05 111.67 110.39 111.09 7,086,471 -0.59(-0.53%)
Sep 15, 2016 111.66 112.06 111.27 111.69 3,878,529 -0.18(-0.16%)
Sep 14, 2016 112.55 113.22 110.87 111.87 3,761,442 -0.68(-0.60%)
Sep 13, 2016 114.16 114.74 111.46 112.55 4,647,179 -2.19(-1.91%)
Sep 12, 2016 114.99 116.33 113.72 114.73 10,984,426 -0.72(-0.63%)
Sep 09, 2016 118.15 118.15 115.44 115.46 2,973,887 -3.32(-2.80%)
Sep 08, 2016 119.96 120.15 118.72 118.78 1,563,131 -1.15(-0.96%)
Sep 07, 2016 119.41 120.10 119.12 119.93 922,172 +0.00(+0.00%)
Sep 06, 2016 119.90 120.26 119.14 119.93 1,545,322 +0.24(+0.20%)
Sep 02, 2016 119.62 119.69 119.69 119.69 1,501,171 +0.60(+0.51%)
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.