Skip to main content

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 (%)
Jun 29, 2007 51.91 52.61 51.72 52.01 1,445,794 +0.25(+0.49%)
Jun 28, 2007 52.56 52.92 51.76 51.76 2,439,609 -0.99(-1.88%)
Jun 27, 2007 52.75 52.91 52.24 52.75 1,676,949 -0.12(-0.22%)
Jun 26, 2007 52.91 53.18 52.57 52.87 2,546,510 +0.24(+0.45%)
Jun 25, 2007 53.20 53.38 52.48 52.63 1,174,466 -0.60(-1.13%)
Jun 22, 2007 53.46 53.50 53.09 53.23 3,178,060 -0.23(-0.44%)
Jun 21, 2007 52.64 53.46 52.28 53.46 1,342,115 +0.82(+1.56%)
Jun 20, 2007 53.19 53.55 52.64 52.64 1,540,203 -0.25(-0.46%)
Jun 19, 2007 52.75 52.97 52.54 52.89 1,787,736 +0.08(+0.15%)
Jun 18, 2007 53.07 53.07 52.68 52.81 1,239,517 -0.06(-0.12%)
Jun 15, 2007 52.96 53.40 52.82 52.88 2,066,171 +0.16(+0.29%)
Jun 14, 2007 52.25 53.07 52.13 52.72 2,213,424 +0.41(+0.79%)
Jun 13, 2007 51.37 52.33 51.07 52.31 2,776,012 +1.26(+2.46%)
Jun 12, 2007 51.19 51.37 50.74 51.05 2,508,547 -0.18(-0.35%)
Jun 11, 2007 51.26 51.50 50.79 51.23 1,727,011 -0.16(-0.31%)
Jun 08, 2007 50.12 51.42 50.07 51.39 2,500,667 +1.37(+2.73%)
Jun 07, 2007 49.90 50.57 49.73 50.03 2,854,506 -0.41(-0.82%)
Jun 06, 2007 50.59 50.65 50.25 50.44 1,228,856 -0.15(-0.29%)
Jun 05, 2007 50.75 50.81 50.36 50.59 1,334,088 -0.16(-0.32%)
Jun 04, 2007 50.91 50.91 50.54 50.75 1,316,929 -0.17(-0.34%)
Jun 01, 2007 50.64 51.11 50.61 50.93 1,618,851 +0.45(+0.90%)
May 31, 2007 50.91 50.91 50.01 50.47 2,593,963 -0.37(-0.73%)
May 30, 2007 50.56 50.88 50.31 50.84 1,068,778 +0.12(+0.23%)
May 29, 2007 50.74 51.26 50.51 50.73 1,627,813 +0.03(+0.05%)
May 25, 2007 50.21 50.76 50.11 50.70 1,211,241 +0.65(+1.31%)
May 24, 2007 50.53 50.71 49.94 50.05 1,764,558 -0.35(-0.69%)
May 23, 2007 50.69 50.97 50.29 50.40 1,539,276 -0.26(-0.51%)
May 22, 2007 50.68 50.87 50.42 50.66 1,086,857 +0.20(+0.40%)
May 21, 2007 49.61 50.86 49.61 50.45 2,606,707 -0.39(-0.76%)
May 18, 2007 51.01 51.39 50.69 50.84 2,507,310 -0.08(-0.15%)
May 17, 2007 50.54 51.10 50.23 50.92 2,353,006 +0.17(+0.34%)
May 16, 2007 50.03 50.75 49.83 50.75 1,408,247 +0.87(+1.75%)
May 15, 2007 49.76 50.27 49.76 49.87 2,303,750 +0.21(+0.43%)
May 14, 2007 49.94 50.61 49.54 49.66 1,919,466 -0.45(-0.89%)
May 11, 2007 50.57 50.88 49.98 50.11 2,037,895 -0.32(-0.64%)
May 10, 2007 50.81 51.17 50.43 50.43 1,967,251 -0.54(-1.07%)
May 09, 2007 50.47 51.02 50.34 50.97 1,758,532 +0.51(+1.01%)
May 08, 2007 50.10 50.49 49.94 50.46 984,259 +0.12(+0.23%)
May 07, 2007 50.04 50.65 49.92 50.34 1,546,538 +0.47(+0.95%)
May 04, 2007 49.91 50.01 49.57 49.87 1,058,735 +0.09(+0.18%)
May 03, 2007 49.77 50.03 49.59 49.78 1,438,996 +0.11(+0.22%)
May 02, 2007 49.19 49.93 49.08 49.67 1,304,614 +0.45(+0.92%)
May 01, 2007 49.61 49.70 49.01 49.22 1,528,151 -0.29(-0.59%)
Apr 30, 2007 50.38 50.42 49.48 49.51 1,487,359 -1.01(-2.00%)
Apr 27, 2007 50.45 50.58 49.64 50.52 1,610,917 +0.08(+0.15%)
Apr 26, 2007 51.13 51.13 49.87 50.44 2,210,102 -0.16(-0.32%)
Apr 25, 2007 49.18 50.61 49.18 50.60 2,994,204 +2.17(+4.49%)
Apr 24, 2007 48.61 48.77 47.94 48.43 1,657,016 -0.22(-0.45%)
Apr 23, 2007 48.59 48.92 48.57 48.65 1,365,601 +0.08(+0.17%)
Apr 20, 2007 49.02 49.02 48.29 48.56 2,278,166 +0.26(+0.54%)
Apr 19, 2007 48.09 48.44 47.89 48.31 1,546,725 +0.00(+0.00%)
Apr 18, 2007 48.39 48.52 48.12 48.31 1,469,899 -0.08(-0.17%)
Apr 17, 2007 48.20 48.58 47.89 48.39 1,572,188 +0.18(+0.38%)
Apr 16, 2007 47.82 48.26 47.78 48.21 1,385,843 +0.52(+1.09%)
Apr 13, 2007 47.81 48.03 47.57 47.69 1,028,109 -0.12(-0.26%)
Apr 12, 2007 47.64 47.89 47.44 47.81 1,529,864 +0.11(+0.23%)
Apr 11, 2007 48.60 48.67 47.61 47.70 1,675,847 -0.81(-1.67%)
Apr 10, 2007 48.78 48.78 48.40 48.51 1,414,505 -0.19(-0.39%)
Apr 09, 2007 48.47 48.83 48.25 48.70 1,462,637 +0.51(+1.06%)
Apr 05, 2007 47.80 48.20 47.71 48.19 1,447,649 +0.45(+0.95%)
Apr 04, 2007 47.94 48.14 47.73 47.74 1,165,041 -0.18(-0.38%)
Apr 03, 2007 48.01 48.20 47.70 47.92 1,273,510 +0.06(+0.14%)
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.