Air Products & Chemicals (NY: APD )

287.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 56.22 56.53 55.71 56.41 2,199,761 +0.99(+1.79%)
Aug 30, 2007 55.39 55.61 54.78 55.42 1,245,952 +0.03(+0.06%)
Aug 29, 2007 54.20 55.40 54.16 55.39 1,478,421 +1.22(+2.26%)
Aug 28, 2007 55.19 55.53 54.12 54.17 1,579,258 -1.42(-2.55%)
Aug 27, 2007 55.66 56.34 55.35 55.59 979,121 -0.22(-0.39%)
Aug 24, 2007 54.80 55.81 54.60 55.81 1,279,936 +1.11(+2.03%)
Aug 23, 2007 55.64 55.78 54.49 54.70 3,374,798 -0.95(-1.70%)
Aug 22, 2007 54.22 55.71 54.22 55.64 3,708,817 +1.74(+3.22%)
Aug 21, 2007 54.03 54.48 53.45 53.91 2,375,749 -0.12(-0.22%)
Aug 20, 2007 53.37 54.32 53.02 54.03 2,195,773 +0.75(+1.41%)
Aug 17, 2007 52.67 53.51 51.78 53.27 3,878,741 +1.96(+3.82%)
Aug 16, 2007 52.03 51.74 48.42 51.31 6,043,401 -0.72(-1.39%)
Aug 15, 2007 54.28 54.77 52.02 52.03 4,242,883 -2.32(-4.27%)
Aug 14, 2007 55.86 56.33 54.33 54.35 1,914,959 -1.25(-2.25%)
Aug 13, 2007 55.51 55.90 55.27 55.61 2,330,755 +0.10(+0.18%)
Aug 10, 2007 55.15 56.02 54.71 55.51 3,188,513 -0.11(-0.19%)
Aug 09, 2007 56.83 56.43 55.24 55.61 3,277,704 -1.22(-2.15%)
Aug 08, 2007 56.09 57.47 55.67 56.83 2,950,214 +1.05(+1.89%)
Aug 07, 2007 54.21 56.11 53.81 55.78 3,110,970 +1.57(+2.90%)
Aug 06, 2007 54.08 54.52 52.87 54.21 3,403,113 +0.19(+0.36%)
Aug 03, 2007 54.28 54.77 53.93 54.01 2,787,875 -0.76(-1.38%)
Aug 02, 2007 54.31 55.12 54.22 54.77 2,151,417 -0.10(-0.18%)
Aug 01, 2007 54.62 55.02 53.44 54.87 2,924,966 +0.74(+1.37%)
Jul 31, 2007 54.62 55.69 54.01 54.13 3,279,459 -0.97(-1.75%)
Jul 30, 2007 53.92 55.29 53.81 55.10 3,616,116 +1.15(+2.14%)
Jul 27, 2007 55.45 56.14 53.93 53.94 5,339,452 -2.09(-3.72%)
Jul 26, 2007 55.91 57.00 54.98 56.03 5,289,890 -0.44(-0.78%)
Jul 25, 2007 55.74 56.81 54.53 56.47 5,186,919 +1.72(+3.15%)
Jul 24, 2007 55.00 55.64 54.68 54.75 2,823,830 -0.63(-1.13%)
Jul 23, 2007 55.73 55.84 55.12 55.37 2,789,620 -0.09(-0.17%)
Jul 20, 2007 55.72 55.72 54.53 55.47 3,061,668 -0.27(-0.48%)
Jul 19, 2007 55.25 55.78 55.16 55.74 1,823,053 +0.70(+1.28%)
Jul 18, 2007 54.90 55.28 54.55 55.03 2,329,601 -0.05(-0.09%)
Jul 17, 2007 55.07 55.50 54.85 55.09 2,538,493 +0.25(+0.46%)
Jul 16, 2007 54.50 55.07 53.98 54.83 2,369,207 +0.40(+0.74%)
Jul 13, 2007 54.21 54.58 53.88 54.43 1,826,885 +0.59(+1.09%)
Jul 12, 2007 52.77 54.16 51.61 53.84 3,831,194 +2.24(+4.34%)
Jul 11, 2007 50.55 51.64 50.51 51.61 2,252,254 +1.23(+2.44%)
Jul 10, 2007 50.95 51.32 50.38 50.38 1,618,647 -0.88(-1.71%)
Jul 09, 2007 50.97 51.41 50.75 51.26 1,200,488 +0.46(+0.90%)
Jul 06, 2007 50.72 50.90 50.38 50.80 1,251,695 -0.01(-0.01%)
Jul 05, 2007 50.77 50.93 50.59 50.80 1,044,117 +0.09(+0.17%)
Jul 03, 2007 50.88 51.07 50.62 50.72 828,720 +0.05(+0.10%)
Jul 02, 2007 50.64 51.01 50.40 50.67 1,502,992 +0.29(+0.58%)
Jun 29, 2007 50.27 50.95 50.09 50.37 1,492,940 +0.24(+0.49%)
Jun 28, 2007 50.90 51.25 50.13 50.13 2,519,162 -0.96(-1.88%)
Jun 27, 2007 51.08 51.24 50.59 51.09 1,731,632 -0.11(-0.22%)
Jun 26, 2007 51.24 51.50 50.91 51.20 2,629,549 +0.23(+0.45%)
Jun 25, 2007 51.52 51.69 50.82 50.97 1,212,764 -0.58(-1.13%)
Jun 22, 2007 51.78 51.81 51.41 51.55 3,281,692 -0.23(-0.44%)
Jun 21, 2007 50.98 51.78 50.63 51.78 1,385,880 +0.80(+1.56%)
Jun 20, 2007 51.51 51.86 50.98 50.98 1,590,427 -0.24(-0.47%)
Jun 19, 2007 51.08 51.30 50.88 51.22 1,846,032 +0.08(+0.15%)
Jun 18, 2007 51.39 51.39 51.02 51.14 1,279,936 -0.06(-0.12%)
Jun 15, 2007 51.29 51.71 51.15 51.21 2,133,547 +0.15(+0.29%)
Jun 14, 2007 50.60 51.39 50.48 51.05 2,285,601 +0.40(+0.79%)
Jun 13, 2007 49.75 50.67 49.46 50.65 2,866,535 +1.22(+2.46%)
Jun 12, 2007 49.57 49.75 49.14 49.44 2,590,348 -0.18(-0.35%)
Jun 11, 2007 49.64 49.88 49.19 49.61 1,783,327 -0.16(-0.31%)
Jun 08, 2007 48.54 49.80 48.49 49.77 2,582,211 +1.32(+2.73%)
Jun 07, 2007 48.32 48.97 48.16 48.45 2,947,588 -0.40(-0.82%)
Jun 06, 2007 48.99 49.05 48.66 48.85 1,268,927 -0.14(-0.29%)
Jun 05, 2007 49.15 49.21 48.77 48.99 1,377,591 -0.16(-0.32%)
Jun 04, 2007 49.30 49.31 48.94 49.15 1,359,873 -0.17(-0.34%)
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.