Skip to main content

Air Products & Chemicals (NY: APD )

243.10 +1.77 (+0.73%)
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 30, 2016 107.09 109.01 106.51 108.97 1,971,686 +2.13(+2.00%)
Jun 29, 2016 104.94 107.09 104.48 106.84 1,852,980 +2.61(+2.50%)
Jun 28, 2016 103.75 104.29 102.42 104.23 1,935,118 +1.45(+1.41%)
Jun 27, 2016 105.93 106.08 102.27 102.78 1,957,170 -4.04(-3.78%)
Jun 24, 2016 107.51 108.81 106.18 106.82 2,501,841 -4.50(-4.04%)
Jun 23, 2016 110.61 111.47 110.55 111.32 1,622,460 +1.92(+1.76%)
Jun 22, 2016 109.48 109.61 108.91 109.40 1,260,030 +0.27(+0.24%)
Jun 21, 2016 109.98 110.13 108.67 109.13 1,458,264 -0.68(-0.62%)
Jun 20, 2016 110.39 111.36 109.68 109.81 1,634,021 +0.56(+0.51%)
Jun 17, 2016 110.18 110.18 108.79 109.26 1,434,593 -0.80(-0.73%)
Jun 16, 2016 109.13 110.18 107.78 110.06 907,704 +0.54(+0.49%)
Jun 15, 2016 110.36 111.12 109.42 109.52 1,017,476 -0.19(-0.17%)
Jun 14, 2016 109.75 110.10 108.91 109.71 1,160,063 -0.10(-0.09%)
Jun 13, 2016 111.25 111.58 109.71 109.81 1,086,649 -1.80(-1.61%)
Jun 10, 2016 111.15 111.76 110.59 111.60 937,601 -0.16(-0.14%)
Jun 09, 2016 111.21 111.95 110.62 111.76 768,056 -0.22(-0.20%)
Jun 08, 2016 111.12 112.22 110.55 111.98 1,049,553 +1.25(+1.13%)
Jun 07, 2016 110.85 111.26 110.56 110.73 1,168,224 -0.24(-0.21%)
Jun 06, 2016 109.68 111.22 109.68 110.97 948,171 +1.76(+1.61%)
Jun 03, 2016 109.32 109.40 108.46 109.21 666,519 -0.19(-0.17%)
Jun 02, 2016 109.36 109.40 108.47 109.40 881,637 -0.38(-0.35%)
Jun 01, 2016 108.38 109.90 107.69 109.78 1,077,843 +1.04(+0.95%)
May 31, 2016 109.54 109.54 108.46 108.75 898,376 -0.32(-0.29%)
May 27, 2016 109.10 109.06 109.06 109.06 622,790 -0.01(-0.01%)
May 26, 2016 109.78 109.97 109.03 109.07 577,066 -0.47(-0.42%)
May 25, 2016 109.66 110.38 109.39 109.54 879,757 +0.29(+0.27%)
May 24, 2016 108.20 109.46 107.93 109.25 791,700 +1.24(+1.15%)
May 23, 2016 108.06 108.59 107.92 108.01 1,090,973 +0.18(+0.16%)
May 20, 2016 108.67 108.91 107.56 107.83 816,348 -0.20(-0.18%)
May 19, 2016 108.06 108.74 107.11 108.03 871,606 +0.00(+0.00%)
May 18, 2016 108.94 109.47 107.59 108.03 888,916 -0.90(-0.83%)
May 17, 2016 109.40 110.00 108.42 108.93 2,137,457 -0.51(-0.47%)
May 16, 2016 108.25 109.73 108.17 109.44 1,096,324 +1.31(+1.21%)
May 13, 2016 109.02 109.52 107.66 108.13 886,284 -1.15(-1.05%)
May 12, 2016 109.93 110.12 108.75 109.28 1,332,105 +0.70(+0.65%)
May 11, 2016 109.99 110.32 108.52 108.58 926,369 -1.45(-1.32%)
May 10, 2016 109.14 110.07 108.51 110.03 1,201,311 +1.30(+1.20%)
May 09, 2016 109.83 110.54 108.49 108.72 1,138,686 -1.50(-1.36%)
May 06, 2016 109.53 110.88 109.02 110.22 2,004,108 +1.01(+0.92%)
May 05, 2016 109.43 110.07 108.81 109.21 1,692,890 +0.30(+0.28%)
May 04, 2016 108.55 109.20 108.28 108.91 2,499,754 -0.22(-0.20%)
May 03, 2016 109.94 110.55 108.25 109.13 4,887,810 -2.08(-1.87%)
May 02, 2016 110.41 112.13 110.41 111.21 1,783,901 -0.02(-0.01%)
Apr 29, 2016 112.52 113.33 110.88 111.22 2,160,804 -2.02(-1.78%)
Apr 28, 2016 112.69 115.96 111.97 113.24 2,720,750 +0.17(+0.15%)
Apr 27, 2016 112.52 113.43 111.32 113.07 1,801,768 +0.62(+0.56%)
Apr 26, 2016 112.98 113.39 112.06 112.44 1,235,136 -0.36(-0.32%)
Apr 25, 2016 112.30 112.85 111.82 112.80 1,132,239 -0.12(-0.11%)
Apr 22, 2016 113.63 113.97 112.50 112.92 942,835 -0.15(-0.13%)
Apr 21, 2016 113.42 113.92 112.77 113.08 873,988 -0.39(-0.34%)
Apr 20, 2016 113.84 113.84 112.98 113.46 1,203,058 -0.28(-0.25%)
Apr 19, 2016 112.41 113.75 111.80 113.75 1,428,529 +2.08(+1.86%)
Apr 18, 2016 110.28 111.70 109.88 111.67 896,847 +1.10(+0.99%)
Apr 15, 2016 110.64 110.70 109.97 110.57 894,722 -0.04(-0.03%)
Apr 14, 2016 110.49 110.68 109.93 110.61 1,337,913 +0.52(+0.47%)
Apr 13, 2016 110.52 110.70 109.52 110.09 1,144,040 +0.13(+0.12%)
Apr 12, 2016 109.61 110.42 108.90 109.96 803,657 +0.66(+0.61%)
Apr 11, 2016 109.38 110.06 109.12 109.29 1,227,897 +0.64(+0.59%)
Apr 08, 2016 109.33 109.74 108.32 108.65 674,166 +0.51(+0.47%)
Apr 07, 2016 109.10 109.17 107.92 108.14 958,426 -1.40(-1.28%)
Apr 06, 2016 108.55 109.57 107.99 109.55 947,292 +0.76(+0.69%)
Apr 05, 2016 108.26 109.32 107.89 108.79 1,233,882 +0.00(+0.00%)
Apr 04, 2016 109.58 109.84 108.26 108.79 2,006,996 -1.99(-1.80%)
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.