Air Products & Chemicals (NY: APD )

287.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 106.41 109.20 104.58 108.85 1,845,321 +1.52(+1.42%)
Jan 30, 2015 107.35 109.82 106.88 107.33 3,595,710 -1.02(-0.94%)
Jan 29, 2015 105.40 109.12 105.40 108.34 4,682,085 +6.02(+5.88%)
Jan 28, 2015 104.85 105.33 102.00 102.33 2,515,552 -2.23(-2.13%)
Jan 27, 2015 104.34 105.53 103.55 104.55 1,682,949 -0.91(-0.86%)
Jan 26, 2015 105.44 105.81 104.43 105.46 1,652,955 -0.28(-0.26%)
Jan 23, 2015 106.14 106.20 104.82 105.74 1,151,330 -0.63(-0.60%)
Jan 22, 2015 105.98 106.48 104.39 106.37 1,198,578 +0.90(+0.85%)
Jan 21, 2015 104.17 105.89 103.65 105.47 1,013,628 +1.27(+1.22%)
Jan 20, 2015 103.91 104.46 102.44 104.21 1,314,653 +1.23(+1.20%)
Jan 16, 2015 102.82 103.48 101.03 102.98 1,986,245 +0.18(+0.18%)
Jan 15, 2015 104.18 104.70 102.53 102.79 1,249,864 -0.35(-0.34%)
Jan 14, 2015 102.81 103.35 101.44 103.14 1,389,027 -1.25(-1.19%)
Jan 13, 2015 105.60 106.35 103.26 104.38 937,986 -0.55(-0.53%)
Jan 12, 2015 105.58 105.65 104.32 104.94 719,643 -0.73(-0.69%)
Jan 09, 2015 107.52 107.52 105.55 105.67 1,008,382 -1.61(-1.50%)
Jan 08, 2015 105.33 107.54 105.33 107.27 1,354,712 +2.42(+2.31%)
Jan 07, 2015 104.54 105.14 103.73 104.85 918,640 +1.12(+1.08%)
Jan 06, 2015 104.29 105.22 102.98 103.73 1,612,153 -0.04(-0.04%)
Jan 05, 2015 106.40 106.40 102.98 103.77 2,393,562 -3.43(-3.20%)
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.