| Air Products & Chemicals, Inc. | (NY: APD) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2013 | 96.64 | 96.88 | 96.25 | 96.57 | 1,752,540 | +0.22(+0.23%) |
| Jun 14, 2013 | 95.73 | 96.59 | 95.25 | 96.35 | 2,300,528 | +1.01(+1.06%) |
| Jun 13, 2013 | 94.68 | 95.60 | 94.31 | 95.34 | 1,393,149 | +0.55(+0.58%) |
| Jun 12, 2013 | 95.36 | 95.50 | 94.71 | 94.79 | 2,143,587 | -0.11(-0.12%) |
| Jun 11, 2013 | 94.11 | 95.35 | 93.75 | 94.90 | 1,480,551 | -0.09(-0.09%) |
| Jun 10, 2013 | 95.10 | 95.30 | 94.75 | 94.99 | 1,108,922 | -0.10(-0.11%) |
| Jun 07, 2013 | 94.88 | 95.14 | 94.00 | 95.09 | 1,415,744 | +0.54(+0.57%) |
| Jun 06, 2013 | 94.19 | 94.66 | 93.76 | 94.55 | 1,804,559 | +0.45(+0.48%) |
| Jun 05, 2013 | 95.07 | 95.52 | 94.10 | 94.10 | 2,153,166 | -1.29(-1.35%) |
| Jun 04, 2013 | 94.50 | 95.54 | 94.34 | 95.39 | 1,443,497 | +0.62(+0.65%) |
| Jun 03, 2013 | 94.39 | 94.80 | 93.98 | 94.77 | 1,422,929 | +0.36(+0.38%) |
| May 31, 2013 | 94.51 | 95.27 | 94.21 | 94.41 | 1,643,512 | -0.48(-0.51%) |
| May 30, 2013 | 94.85 | 95.10 | 94.43 | 94.89 | 703,623 | +0.26(+0.27%) |
| May 29, 2013 | 94.23 | 95.06 | 94.02 | 94.63 | 891,593 | -0.08(-0.08%) |
| May 28, 2013 | 94.97 | 95.16 | 94.34 | 94.71 | 834,922 | +0.78(+0.83%) |
| May 24, 2013 | 93.71 | 94.06 | 93.26 | 93.93 | 917,039 | -0.24(-0.25%) |
| May 23, 2013 | 93.47 | 94.38 | 93.11 | 94.17 | 1,378,987 | -0.95(-1.00%) |
| May 22, 2013 | 94.75 | 96.15 | 94.53 | 95.12 | 1,973,663 | +0.26(+0.27%) |
| May 21, 2013 | 95.00 | 95.49 | 94.54 | 94.86 | 673,023 | +0.05(+0.05%) |
| May 20, 2013 | 94.08 | 95.41 | 94.06 | 94.81 | 1,124,584 | +0.48(+0.51%) |
| May 17, 2013 | 93.00 | 94.49 | 92.87 | 94.33 | 1,060,286 | +1.56(+1.68%) |
| May 16, 2013 | 92.10 | 92.96 | 92.03 | 92.77 | 971,940 | +0.39(+0.42%) |
| May 15, 2013 | 91.42 | 92.45 | 90.92 | 92.38 | 1,248,803 | +1.54(+1.70%) |
| May 13, 2013 | 90.97 | 91.21 | 90.50 | 90.84 | 640,649 | -0.37(-0.41%) |
| May 10, 2013 | 91.18 | 91.42 | 90.52 | 91.21 | 956,549 | +0.20(+0.22%) |
| May 09, 2013 | 90.91 | 91.38 | 90.68 | 91.01 | 1,142,512 | -0.14(-0.15%) |
| May 08, 2013 | 89.88 | 91.17 | 89.70 | 91.15 | 989,467 | +1.12(+1.24%) |
| May 07, 2013 | 89.59 | 90.19 | 89.29 | 90.03 | 938,734 | +0.65(+0.73%) |
| May 06, 2013 | 90.00 | 90.00 | 88.53 | 89.38 | 1,212,374 | -0.42(-0.47%) |
| May 03, 2013 | 89.99 | 90.13 | 89.04 | 89.80 | 1,911,036 | +0.76(+0.85%) |
| May 02, 2013 | 88.95 | 90.90 | 87.54 | 89.04 | 5,214,572 | +3.35(+3.91%) |
| May 01, 2013 | 86.69 | 86.77 | 85.63 | 85.69 | 654,609 | -1.27(-1.46%) |
| Apr 30, 2013 | 86.52 | 86.96 | 86.03 | 86.96 | 768,342 | +0.42(+0.49%) |
| Apr 29, 2013 | 85.93 | 86.67 | 85.59 | 86.54 | 695,722 | +0.95(+1.11%) |
| Apr 26, 2013 | 86.00 | 86.01 | 85.47 | 85.59 | 581,417 | -0.42(-0.49%) |
| Apr 25, 2013 | 85.62 | 86.69 | 85.33 | 86.01 | 836,462 | +0.21(+0.24%) |
| Apr 24, 2013 | 85.41 | 86.18 | 85.31 | 85.80 | 1,706,210 | +0.62(+0.73%) |
| Apr 23, 2013 | 85.72 | 86.40 | 84.53 | 85.18 | 2,129,386 | -1.11(-1.29%) |
| Apr 22, 2013 | 85.71 | 86.51 | 85.64 | 86.29 | 837,340 | +0.58(+0.68%) |
| Apr 19, 2013 | 85.08 | 85.92 | 85.08 | 85.71 | 1,613,468 | +0.86(+1.01%) |
| Apr 18, 2013 | 86.08 | 86.38 | 84.66 | 84.85 | 1,060,595 | -0.93(-1.08%) |
| Apr 17, 2013 | 86.06 | 86.46 | 85.48 | 85.78 | 1,220,134 | -0.72(-0.83%) |
| Apr 16, 2013 | 85.16 | 86.58 | 85.16 | 86.50 | 931,172 | +1.64(+1.93%) |
| Apr 15, 2013 | 86.45 | 86.63 | 84.85 | 84.86 | 2,014,162 | -2.07(-2.38%) |
| Apr 12, 2013 | 87.02 | 87.20 | 86.43 | 86.93 | 1,084,435 | -0.31(-0.36%) |
| Apr 11, 2013 | 86.43 | 87.32 | 86.23 | 87.24 | 1,231,832 | +0.90(+1.04%) |
| Apr 10, 2013 | 86.20 | 86.43 | 85.86 | 86.34 | 1,278,097 | +0.34(+0.40%) |
| Apr 09, 2013 | 85.97 | 86.40 | 85.38 | 86.00 | 667,549 | +0.35(+0.41%) |
| Apr 08, 2013 | 85.02 | 85.68 | 84.71 | 85.65 | 498,664 | +0.52(+0.61%) |
| Apr 05, 2013 | 84.58 | 85.18 | 84.06 | 85.13 | 665,810 | -0.24(-0.28%) |
| Apr 04, 2013 | 84.45 | 85.40 | 84.32 | 85.37 | 781,010 | +1.09(+1.29%) |
| Apr 03, 2013 | 85.14 | 85.20 | 84.04 | 84.28 | 1,105,572 | -0.73(-0.86%) |
| Apr 02, 2013 | 85.96 | 86.07 | 84.70 | 85.01 | 966,267 | -0.50(-0.58%) |
