Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 54.29 54.73 53.55 54.34 1,486,496 -0.03(-0.05%)
May 30, 2012 55.15 55.62 54.29 54.36 1,248,025 -1.40(-2.50%)
May 29, 2012 55.52 55.86 55.17 55.76 1,404,894 +0.80(+1.46%)
May 25, 2012 55.09 55.44 54.79 54.95 847,160 -0.35(-0.63%)
May 24, 2012 55.00 55.31 54.63 55.30 1,448,285 +0.63(+1.14%)
May 23, 2012 54.49 54.83 53.96 54.68 2,081,802 -0.25(-0.45%)
May 22, 2012 55.22 55.64 54.62 54.93 1,607,157 -0.11(-0.20%)
May 21, 2012 53.70 55.17 53.51 55.04 2,094,171 +1.55(+2.89%)
May 18, 2012 54.80 54.94 53.33 53.49 2,427,025 -1.05(-1.93%)
May 17, 2012 55.77 55.95 54.51 54.54 1,687,971 -1.16(-2.09%)
May 16, 2012 56.64 56.87 55.70 55.70 1,380,931 -0.61(-1.09%)
May 15, 2012 56.93 57.17 56.13 56.32 1,093,303 -0.66(-1.16%)
May 14, 2012 56.73 57.53 56.39 56.98 1,444,840 -0.20(-0.35%)
May 11, 2012 56.80 57.67 56.73 57.17 1,481,630 +0.09(+0.16%)
May 10, 2012 57.86 57.92 57.00 57.09 1,892,656 -0.30(-0.53%)
May 09, 2012 57.94 58.46 57.37 57.39 2,315,924 -1.21(-2.06%)
May 08, 2012 58.51 58.72 57.92 58.60 1,705,464 -0.36(-0.61%)
May 07, 2012 58.38 59.27 58.38 58.96 1,476,152 +0.16(+0.28%)
May 04, 2012 59.19 59.20 58.51 58.79 2,734,251 -0.54(-0.92%)
May 03, 2012 59.31 59.52 58.89 59.33 1,642,674 +0.09(+0.15%)
May 02, 2012 59.03 59.35 58.66 59.24 1,605,147 +0.04(+0.07%)
May 01, 2012 58.31 59.70 58.25 59.20 2,089,994 +0.43(+0.74%)
Apr 30, 2012 58.94 59.02 58.47 58.77 2,476,028 -0.05(-0.08%)
Apr 27, 2012 59.11 59.30 58.72 58.82 3,093,149 -0.50(-0.85%)
Apr 26, 2012 58.74 59.44 58.65 59.32 1,638,966 +0.56(+0.96%)
Apr 25, 2012 58.67 58.85 58.38 58.76 2,670,497 +0.52(+0.89%)
Apr 24, 2012 58.72 59.52 56.08 58.24 6,610,125 -2.76(-4.52%)
Apr 23, 2012 60.90 61.30 60.85 61.00 2,084,643 -0.70(-1.14%)
Apr 20, 2012 61.53 62.14 61.33 61.70 1,599,391 +0.34(+0.55%)
Apr 19, 2012 60.85 61.51 60.47 61.36 1,823,577 +0.57(+0.94%)
Apr 18, 2012 61.67 61.70 60.77 60.79 1,739,901 -1.16(-1.88%)
Apr 17, 2012 61.67 62.22 61.30 61.95 1,082,602 +0.67(+1.09%)
Apr 16, 2012 60.98 61.37 60.56 61.29 1,351,357 +0.61(+1.01%)
Apr 13, 2012 61.42 61.57 60.64 60.67 1,547,308 -0.85(-1.37%)
Apr 12, 2012 60.07 61.64 60.06 61.52 1,645,611 +1.48(+2.46%)
Apr 11, 2012 60.30 60.70 59.83 60.04 2,016,136 +0.25(+0.43%)
Apr 10, 2012 61.01 61.20 59.75 59.79 3,852,486 -1.36(-2.23%)
Apr 09, 2012 61.38 61.72 60.98 61.15 1,274,421 -1.28(-2.05%)
Apr 05, 2012 62.10 62.51 61.96 62.43 1,674,816 +0.16(+0.25%)
Apr 04, 2012 62.49 62.56 62.19 62.27 1,171,968 -0.81(-1.29%)
Apr 03, 2012 63.67 63.69 62.78 63.08 1,409,846 -0.63(-0.99%)
Apr 02, 2012 63.13 63.79 62.86 63.71 1,689,095 +0.60(+0.96%)
Mar 30, 2012 63.06 63.44 62.76 63.11 2,174,281 +0.10(+0.16%)
Mar 29, 2012 62.08 63.03 61.87 63.00 1,727,102 +0.76(+1.23%)
Mar 28, 2012 62.54 62.63 61.65 62.24 1,070,288 -0.40(-0.63%)
Mar 27, 2012 62.63 63.07 62.33 62.64 1,044,602 +0.26(+0.42%)
Mar 26, 2012 60.68 62.40 60.68 62.38 1,712,086 +0.77(+1.25%)
Mar 23, 2012 61.32 61.73 60.96 61.60 1,306,101 +0.41(+0.67%)
Mar 22, 2012 61.72 61.86 60.84 61.20 1,502,013 -0.90(-1.45%)
Mar 21, 2012 62.34 62.59 61.78 62.10 888,177 -0.17(-0.27%)
Mar 20, 2012 62.25 62.39 61.74 62.27 919,147 -0.57(-0.91%)
Mar 19, 2012 63.00 63.11 62.48 62.84 918,403 +0.20(+0.33%)
Mar 16, 2012 62.62 63.05 62.46 62.64 1,661,383 +0.06(+0.10%)
Mar 15, 2012 62.32 62.63 61.53 62.57 1,380,080 +0.33(+0.53%)
Mar 14, 2012 62.01 62.30 61.78 62.25 874,737 +0.27(+0.44%)
Mar 13, 2012 61.16 62.03 61.09 61.97 1,092,629 +0.96(+1.58%)
Mar 12, 2012 60.98 61.43 60.82 61.01 1,206,634 -0.08(-0.12%)
Mar 09, 2012 61.54 61.72 61.01 61.09 1,135,500 -0.39(-0.63%)
Mar 08, 2012 61.05 61.58 60.94 61.48 1,129,619 +0.76(+1.26%)
Mar 07, 2012 60.77 61.00 60.29 60.71 1,669,015 +0.23(+0.38%)
Mar 06, 2012 61.05 61.15 60.20 60.48 2,008,031 -1.61(-2.59%)
Mar 05, 2012 62.49 62.49 61.63 62.08 952,344 -0.67(-1.07%)
Mar 02, 2012 62.78 63.16 62.52 62.75 1,090,092 +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.