Air Products & Chemicals (NY: APD )

290.53 +3.23 (+1.12%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 113.59 113.59 105.38 106.24 6,475,595 -6.25(-5.56%)
Apr 29, 2015 112.45 113.32 112.12 112.49 1,877,940 -0.81(-0.71%)
Apr 28, 2015 111.73 113.76 110.97 113.30 3,348,131 +1.41(+1.26%)
Apr 27, 2015 111.07 112.72 110.14 111.89 2,720,352 +0.74(+0.67%)
Apr 24, 2015 111.59 111.91 110.64 111.15 1,448,191 -0.40(-0.36%)
Apr 23, 2015 112.01 112.21 111.13 111.55 835,387 -0.64(-0.57%)
Apr 22, 2015 112.45 112.68 111.37 112.19 728,772 -0.34(-0.30%)
Apr 21, 2015 112.59 112.88 111.90 112.53 913,587 +0.41(+0.37%)
Apr 20, 2015 111.48 112.28 111.00 112.12 893,790 +1.13(+1.01%)
Apr 17, 2015 111.66 112.14 110.09 110.99 1,326,834 -1.29(-1.15%)
Apr 16, 2015 112.59 112.59 111.66 112.28 839,061 -0.56(-0.50%)
Apr 15, 2015 112.85 114.02 112.56 112.85 1,093,478 +0.38(+0.34%)
Apr 14, 2015 111.86 112.88 111.48 112.47 1,290,856 +0.93(+0.84%)
Apr 13, 2015 112.26 112.96 111.50 111.53 1,101,179 -0.99(-0.88%)
Apr 10, 2015 112.77 112.97 111.84 112.53 688,436 -0.10(-0.09%)
Apr 09, 2015 111.82 112.73 111.49 112.62 731,037 +0.80(+0.72%)
Apr 08, 2015 112.17 112.76 111.27 111.82 865,580 -0.16(-0.14%)
Apr 07, 2015 112.37 113.65 111.94 111.98 894,771 -0.67(-0.60%)
Apr 06, 2015 111.90 112.98 111.56 112.65 1,181,479 +0.78(+0.70%)
Apr 02, 2015 110.98 111.88 111.88 111.88 857,968 +0.70(+0.63%)
Apr 01, 2015 111.77 112.45 110.63 111.17 1,904,031 -0.88(-0.79%)
Mar 31, 2015 113.50 114.15 111.97 112.05 2,187,882 -1.87(-1.64%)
Mar 30, 2015 114.08 114.48 113.33 113.92 2,158,662 +1.33(+1.18%)
Mar 27, 2015 111.51 112.90 110.83 112.59 1,440,631 +1.17(+1.05%)
Mar 26, 2015 110.50 112.00 109.76 111.42 1,143,917 +0.37(+0.33%)
Mar 25, 2015 112.26 113.23 111.03 111.05 1,128,556 -1.12(-1.00%)
Mar 24, 2015 112.03 112.62 111.77 112.17 857,828 +0.21(+0.19%)
Mar 23, 2015 112.56 112.92 111.95 111.95 1,104,968 -0.61(-0.54%)
Mar 20, 2015 112.00 113.25 111.26 112.56 2,532,287 +0.35(+0.31%)
Mar 19, 2015 113.34 113.53 111.72 112.21 1,057,001 -1.80(-1.58%)
Mar 18, 2015 111.86 114.83 110.82 114.01 1,613,424 +1.50(+1.34%)
Mar 17, 2015 112.26 112.95 111.58 112.51 1,072,950 +0.01(+0.01%)
Mar 16, 2015 112.70 113.10 112.00 112.50 886,704 +0.46(+0.41%)
Mar 13, 2015 112.54 112.87 111.39 112.03 920,402 -0.95(-0.84%)
Mar 12, 2015 112.12 113.12 112.03 112.98 992,439 +1.47(+1.31%)
Mar 11, 2015 112.51 112.62 111.51 111.52 1,083,886 -0.59(-0.53%)
Mar 10, 2015 112.37 112.59 111.50 112.11 1,311,105 -1.32(-1.16%)
Mar 09, 2015 112.97 113.69 112.75 113.43 802,419 +0.94(+0.84%)
Mar 06, 2015 113.32 113.66 112.26 112.48 1,348,388 -1.66(-1.45%)
Mar 05, 2015 114.10 114.29 113.65 114.14 829,275 +0.09(+0.08%)
Mar 04, 2015 114.91 115.50 113.83 114.05 1,522,903 -0.97(-0.85%)
Mar 03, 2015 116.34 116.60 114.88 115.03 931,266 -1.53(-1.31%)
Mar 02, 2015 115.09 116.60 114.98 116.55 1,197,957 +1.47(+1.27%)
Feb 27, 2015 115.56 115.62 114.95 115.09 880,086 -0.36(-0.31%)
Feb 26, 2015 115.53 115.93 114.87 115.45 697,700 -0.31(-0.27%)
Feb 25, 2015 115.70 116.19 115.60 115.76 611,571 +0.05(+0.04%)
Feb 24, 2015 115.31 116.12 114.95 115.70 1,005,447 +0.65(+0.56%)
Feb 23, 2015 115.59 115.98 114.86 115.06 1,126,350 -1.15(-0.99%)
Feb 20, 2015 114.84 116.26 113.96 116.21 1,218,921 +1.16(+1.01%)
Feb 19, 2015 113.88 115.80 113.55 115.04 1,303,182 +1.63(+1.44%)
Feb 18, 2015 113.11 113.53 112.48 113.41 970,909 +0.30(+0.27%)
Feb 17, 2015 112.42 113.65 112.18 113.11 1,122,434 +0.48(+0.43%)
Feb 13, 2015 112.08 112.63 112.63 112.63 1,067,606 +0.44(+0.39%)
Feb 12, 2015 111.28 112.45 110.64 112.20 1,953,835 +1.63(+1.47%)
Feb 11, 2015 110.48 110.96 109.63 110.57 1,025,721 -0.21(-0.19%)
Feb 10, 2015 110.58 111.19 109.56 110.77 1,242,223 +0.38(+0.35%)
Feb 09, 2015 110.71 111.37 110.07 110.39 1,172,878 -0.41(-0.37%)
Feb 06, 2015 111.50 111.87 110.39 110.80 1,015,653 -0.88(-0.79%)
Feb 05, 2015 110.03 111.72 109.79 111.68 1,638,510 +2.28(+2.09%)
Feb 04, 2015 109.13 110.19 108.52 109.40 1,340,688 +0.01(+0.01%)
Feb 03, 2015 109.45 109.93 108.03 109.39 1,782,617 +0.54(+0.50%)
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.