Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 60.17 60.45 58.79 59.11 1,838,865 -1.69(-2.78%)
Feb 28, 2008 61.44 61.76 60.27 60.80 2,624,234 -1.19(-1.92%)
Feb 27, 2008 61.62 62.30 61.30 61.99 1,429,689 +0.10(+0.17%)
Feb 26, 2008 61.99 62.39 61.03 61.88 1,865,183 -0.28(-0.46%)
Feb 25, 2008 60.77 62.19 60.29 62.17 1,978,509 +1.70(+2.80%)
Feb 22, 2008 60.05 60.49 59.13 60.47 1,340,252 +0.66(+1.10%)
Feb 21, 2008 61.42 61.48 59.70 59.81 1,617,785 -1.55(-2.52%)
Feb 20, 2008 59.70 61.48 59.44 61.36 2,813,791 +1.27(+2.12%)
Feb 19, 2008 59.94 60.71 59.67 60.08 1,964,175 +0.71(+1.19%)
Feb 18, 2008 59.16 59.44 58.25 59.38 0 +0.00(+0.00%)
Feb 15, 2008 59.16 59.44 58.25 59.38 1,669,445 +0.11(+0.19%)
Feb 14, 2008 59.64 60.16 59.11 59.27 1,873,076 -0.41(-0.69%)
Feb 13, 2008 59.74 60.53 59.08 59.68 1,583,313 +0.28(+0.47%)
Feb 12, 2008 58.99 60.13 58.82 59.41 2,265,097 +0.66(+1.12%)
Feb 11, 2008 57.58 58.89 57.51 58.75 1,383,153 +1.03(+1.78%)
Feb 08, 2008 57.39 58.25 57.00 57.72 1,553,706 -0.03(-0.06%)
Feb 07, 2008 57.72 58.38 57.18 57.75 3,042,329 -0.12(-0.20%)
Feb 06, 2008 58.29 59.03 57.72 57.87 2,510,704 -0.25(-0.43%)
Feb 05, 2008 58.15 58.97 57.76 58.12 2,747,134 -0.95(-1.61%)
Feb 04, 2008 59.54 59.74 58.97 59.07 1,235,140 -0.69(-1.16%)
Feb 01, 2008 58.61 59.90 58.45 59.76 2,059,506 +1.73(+2.98%)
Jan 31, 2008 57.14 58.69 56.40 58.03 3,536,077 +0.07(+0.12%)
Jan 30, 2008 58.65 59.99 57.75 57.96 3,296,831 -1.20(-2.03%)
Jan 29, 2008 59.44 60.04 58.60 59.17 2,968,972 +0.19(+0.33%)
Jan 28, 2008 58.06 59.06 57.87 58.97 2,276,908 +1.11(+1.91%)
Jan 25, 2008 58.12 58.87 57.55 57.87 3,888,358 +0.41(+0.71%)
Jan 24, 2008 56.11 58.03 56.11 57.46 5,390,653 +1.31(+2.33%)
Jan 23, 2008 54.49 56.44 52.25 56.15 5,133,992 +1.70(+3.13%)
Jan 22, 2008 53.80 55.22 52.42 54.45 4,847,055 -0.66(-1.20%)
Jan 21, 2008 55.05 57.28 53.72 55.11 0 +0.00(+0.00%)
Jan 18, 2008 55.05 57.28 53.72 55.11 4,014,212 +0.33(+0.60%)
Jan 17, 2008 57.59 58.23 54.74 54.78 3,737,118 -2.76(-4.79%)
Jan 16, 2008 58.49 58.78 57.09 57.53 3,919,780 -1.29(-2.19%)
Jan 15, 2008 59.60 60.73 58.78 58.82 2,420,716 -1.93(-3.17%)
Jan 14, 2008 59.99 60.82 58.57 60.75 1,959,093 +2.26(+3.86%)
Jan 11, 2008 58.91 59.96 58.19 58.49 3,502,419 -1.08(-1.81%)
Jan 10, 2008 58.81 60.76 58.76 59.57 4,532,943 -1.68(-2.75%)
Jan 09, 2008 61.53 61.72 59.55 61.26 4,539,020 +0.21(+0.34%)
Jan 08, 2008 63.14 63.17 60.86 61.05 3,098,211 -1.52(-2.43%)
Jan 07, 2008 62.91 62.95 61.07 62.57 2,825,643 +0.17(+0.27%)
Jan 04, 2008 62.66 63.59 61.88 62.40 3,027,247 -0.67(-1.07%)
Jan 03, 2008 62.84 63.24 62.32 63.07 2,032,078 +0.57(+0.91%)
Jan 02, 2008 63.92 63.94 61.99 62.51 2,515,275 -1.33(-2.08%)
Jan 01, 2008 65.50 65.67 63.75 63.83 0 +0.00(+0.00%)
Dec 31, 2007 65.50 65.67 63.75 63.83 1,816,882 -1.75(-2.67%)
Dec 28, 2007 66.00 66.08 65.28 65.59 1,341,974 +0.32(+0.49%)
Dec 27, 2007 66.11 66.51 65.23 65.27 1,370,455 -0.94(-1.42%)
Dec 26, 2007 65.20 66.32 64.85 66.21 1,099,925 +0.92(+1.41%)
Dec 24, 2007 65.72 65.75 64.99 65.29 602,762 +0.04(+0.06%)
Dec 21, 2007 64.37 65.62 63.99 65.25 2,502,102 +1.76(+2.77%)
Dec 20, 2007 64.77 64.78 62.72 63.49 4,191,264 -0.73(-1.14%)
Dec 19, 2007 66.01 66.01 64.21 64.22 2,797,360 -1.73(-2.62%)
Dec 18, 2007 64.65 66.41 64.63 65.95 2,849,407 +1.89(+2.95%)
Dec 17, 2007 65.93 65.96 64.03 64.06 2,134,040 -1.56(-2.38%)
Dec 14, 2007 66.61 66.61 65.62 65.62 2,056,134 -0.98(-1.48%)
Dec 13, 2007 65.64 66.76 65.23 66.60 2,746,879 +0.76(+1.16%)
Dec 12, 2007 67.97 67.97 65.37 65.84 3,728,389 -0.50(-0.76%)
Dec 11, 2007 64.90 66.83 64.81 66.34 5,268,177 -0.37(-0.55%)
Dec 10, 2007 65.92 67.04 65.71 66.71 1,697,054 +0.85(+1.29%)
Dec 07, 2007 66.22 66.50 65.62 65.86 1,589,878 -0.27(-0.41%)
Dec 06, 2007 64.85 66.21 64.58 66.14 2,759,363 +1.26(+1.94%)
Dec 05, 2007 64.62 65.20 64.10 64.88 2,493,559 +0.98(+1.54%)
Dec 04, 2007 63.64 64.41 63.29 63.90 1,416,775 +0.01(+0.01%)
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.