Air Products & Chemicals (NY: APD )

287.72 +0.42 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 53.21 53.87 52.77 53.72 2,136,916 +0.53(+1.00%)
Nov 27, 2009 52.70 53.59 52.27 53.19 1,264,168 -0.80(-1.48%)
Nov 25, 2009 53.39 54.00 53.37 53.98 1,375,642 +0.61(+1.14%)
Nov 24, 2009 53.74 54.09 52.88 53.37 1,580,517 -0.38(-0.70%)
Nov 23, 2009 53.72 54.62 53.47 53.75 1,327,775 +0.41(+0.78%)
Nov 20, 2009 53.02 53.46 52.40 53.34 1,612,086 +0.06(+0.12%)
Nov 19, 2009 53.78 54.07 52.60 53.27 1,756,978 -1.02(-1.87%)
Nov 18, 2009 54.78 54.80 53.94 54.29 1,133,520 -0.45(-0.82%)
Nov 17, 2009 54.64 54.77 54.11 54.73 1,254,859 -0.14(-0.25%)
Nov 16, 2009 54.35 55.34 54.29 54.87 1,766,358 +0.86(+1.60%)
Nov 13, 2009 53.65 54.34 53.44 54.01 1,705,079 +0.55(+1.03%)
Nov 12, 2009 53.47 53.98 52.94 53.46 1,836,034 -0.17(-0.33%)
Nov 11, 2009 53.63 54.07 53.24 53.63 1,107,990 +0.38(+0.71%)
Nov 10, 2009 53.04 53.43 52.75 53.26 1,684,939 +0.12(+0.23%)
Nov 09, 2009 52.36 53.28 52.16 53.13 1,459,442 +1.22(+2.35%)
Nov 06, 2009 51.10 52.43 50.87 51.92 1,617,338 +0.41(+0.81%)
Nov 05, 2009 50.69 51.55 50.66 51.50 1,967,914 +1.20(+2.40%)
Nov 04, 2009 51.04 51.63 50.18 50.30 2,388,103 -0.61(-1.20%)
Nov 03, 2009 50.28 51.15 50.10 50.91 1,355,777 +0.19(+0.37%)
Nov 02, 2009 50.52 51.53 50.03 50.72 2,314,274 +0.76(+1.52%)
Oct 30, 2009 51.72 51.88 49.70 49.96 2,335,527 -1.91(-3.68%)
Oct 29, 2009 50.78 51.89 50.78 51.87 1,867,344 +1.60(+3.18%)
Oct 28, 2009 52.01 52.10 49.92 50.27 2,899,633 -2.01(-3.85%)
Oct 27, 2009 52.00 52.84 51.86 52.29 1,908,086 +0.32(+0.62%)
Oct 26, 2009 52.56 53.56 51.72 51.96 2,178,567 -0.60(-1.13%)
Oct 23, 2009 52.80 52.95 52.26 52.56 1,732,957 -1.35(-2.50%)
Oct 22, 2009 52.67 54.27 52.24 53.91 2,662,358 +0.81(+1.52%)
Oct 21, 2009 53.76 54.25 52.90 53.10 4,243,330 -0.82(-1.53%)
Oct 20, 2009 53.01 54.08 52.98 53.92 2,606,189 -0.36(-0.66%)
Oct 19, 2009 53.78 54.69 53.70 54.27 1,778,275 +0.52(+0.98%)
Oct 16, 2009 54.15 54.22 53.54 53.75 2,569,274 -0.63(-1.16%)
Oct 15, 2009 53.92 54.38 53.59 54.38 2,132,228 +0.24(+0.44%)
Oct 14, 2009 53.86 54.16 53.48 54.14 3,203,436 +0.82(+1.53%)
Oct 13, 2009 52.56 53.63 51.94 53.32 3,823,442 +0.70(+1.33%)
Oct 12, 2009 52.67 52.82 51.92 52.62 2,709,463 +0.65(+1.25%)
Oct 09, 2009 51.35 52.05 51.35 51.97 3,235,380 +0.67(+1.31%)
Oct 08, 2009 51.34 51.73 51.06 51.30 2,725,438 +0.68(+1.34%)
Oct 07, 2009 50.52 50.89 50.26 50.62 2,029,457 +0.30(+0.59%)
Oct 06, 2009 49.92 50.50 49.57 50.32 2,133,592 +1.01(+2.05%)
Oct 05, 2009 49.15 49.80 48.42 49.31 1,929,029 +0.39(+0.79%)
Oct 02, 2009 48.39 49.44 47.78 48.92 2,727,913 +0.08(+0.17%)
Oct 01, 2009 50.31 50.39 48.84 48.84 2,800,783 -1.41(-2.81%)
Sep 30, 2009 50.54 51.08 49.64 50.25 2,011,172 -0.35(-0.68%)
Sep 29, 2009 50.86 51.35 50.48 50.60 1,450,817 +0.03(+0.06%)
Sep 28, 2009 49.78 50.91 49.61 50.57 1,451,254 +1.15(+2.32%)
Sep 25, 2009 49.50 49.99 49.31 49.42 1,464,142 -0.39(-0.79%)
Sep 24, 2009 50.09 50.37 49.58 49.81 2,016,033 -0.16(-0.32%)
Sep 23, 2009 51.29 51.29 49.94 49.97 2,452,014 -1.13(-2.21%)
Sep 22, 2009 51.61 51.78 50.77 51.10 1,866,534 -0.12(-0.23%)
Sep 21, 2009 50.98 51.44 50.31 51.22 2,111,613 -0.46(-0.89%)
Sep 18, 2009 51.52 51.93 51.00 51.67 2,548,819 +0.43(+0.84%)
Sep 17, 2009 50.84 51.54 50.71 51.24 2,658,340 +1.27(+2.54%)
Sep 16, 2009 49.90 51.41 49.77 49.97 3,591,258 +0.31(+0.62%)
Sep 15, 2009 48.48 49.76 48.37 49.66 2,525,344 +1.30(+2.69%)
Sep 14, 2009 47.36 48.40 46.99 48.36 2,387,306 +0.79(+1.65%)
Sep 11, 2009 48.10 48.29 47.38 47.58 3,745,953 -0.24(-0.51%)
Sep 10, 2009 48.55 48.66 47.61 47.82 4,075,310 -0.86(-1.77%)
Sep 09, 2009 48.75 49.26 48.34 48.68 2,252,989 +0.05(+0.11%)
Sep 08, 2009 49.11 49.11 48.28 48.63 2,334,072 +0.22(+0.45%)
Sep 04, 2009 47.92 48.43 47.45 48.41 1,116,388 +0.52(+1.08%)
Sep 03, 2009 47.80 47.90 47.38 47.90 1,912,632 +0.53(+1.12%)
Sep 02, 2009 47.67 47.79 47.22 47.37 2,471,956 -0.31(-0.65%)
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.