Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 66.15 66.51 65.18 65.37 4,249,098 -0.86(-1.30%)
Jun 27, 2013 67.44 67.65 65.94 66.23 4,035,226 -1.88(-2.77%)
Jun 26, 2013 67.80 68.31 67.60 68.11 1,985,072 +1.08(+1.61%)
Jun 25, 2013 66.76 67.19 66.55 67.04 2,628,131 +0.75(+1.13%)
Jun 24, 2013 66.35 66.63 65.83 66.29 2,674,438 -0.74(-1.10%)
Jun 21, 2013 66.81 67.17 66.34 67.02 3,374,774 +0.22(+0.33%)
Jun 20, 2013 67.58 67.82 66.70 66.80 2,770,202 -1.33(-1.96%)
Jun 19, 2013 68.53 68.82 68.11 68.14 1,865,512 -0.30(-0.43%)
Jun 18, 2013 68.41 68.55 68.12 68.43 1,832,421 +0.01(+0.01%)
Jun 17, 2013 68.48 68.65 68.20 68.43 2,473,377 +0.16(+0.23%)
Jun 14, 2013 67.83 68.44 67.49 68.27 3,246,758 +0.72(+1.06%)
Jun 13, 2013 67.09 67.74 66.82 67.55 1,966,165 +0.39(+0.58%)
Jun 12, 2013 67.57 67.67 67.11 67.16 3,025,266 -0.08(-0.12%)
Jun 11, 2013 66.68 67.56 66.43 67.24 2,089,516 -0.06(-0.09%)
Jun 10, 2013 67.38 67.53 67.14 67.31 1,565,032 -0.07(-0.11%)
Jun 07, 2013 67.23 67.41 66.60 67.38 1,998,053 +0.38(+0.57%)
Jun 06, 2013 66.74 67.07 66.43 66.99 2,546,792 +0.32(+0.48%)
Jun 05, 2013 67.36 67.68 66.68 66.68 3,038,785 -0.91(-1.35%)
Jun 04, 2013 66.96 67.70 66.85 67.59 2,037,222 +0.44(+0.65%)
Jun 03, 2013 66.88 67.17 66.59 67.15 2,008,194 +0.26(+0.38%)
May 31, 2013 66.97 67.50 66.75 66.90 2,319,505 -0.34(-0.51%)
May 30, 2013 67.21 67.38 66.91 67.24 993,030 +0.18(+0.27%)
May 29, 2013 66.77 67.35 66.62 67.05 1,258,314 -0.06(-0.08%)
May 28, 2013 67.29 67.43 66.85 67.11 1,178,333 +0.55(+0.83%)
May 24, 2013 66.40 66.65 66.08 66.56 1,294,226 -0.17(-0.25%)
May 23, 2013 66.23 66.87 65.97 66.73 1,946,178 -0.67(-1.00%)
May 22, 2013 67.14 68.13 66.98 67.40 2,785,450 +0.18(+0.27%)
May 21, 2013 67.31 67.66 66.99 67.21 949,844 +0.04(+0.05%)
May 20, 2013 66.66 67.60 66.65 67.18 1,587,136 +0.34(+0.51%)
May 17, 2013 65.90 66.95 65.80 66.84 1,496,392 +1.11(+1.68%)
May 16, 2013 65.26 65.87 65.21 65.73 1,371,708 +0.28(+0.42%)
May 15, 2013 64.78 65.51 64.42 65.46 1,762,448 +1.09(+1.70%)
May 13, 2013 64.46 64.63 64.12 64.37 904,154 -0.26(-0.41%)
May 10, 2013 64.61 64.78 64.14 64.63 1,349,987 +0.14(+0.22%)
May 09, 2013 64.42 64.75 64.25 64.49 1,612,438 -0.10(-0.15%)
May 08, 2013 63.69 64.60 63.56 64.59 1,396,444 +0.79(+1.24%)
May 07, 2013 63.48 63.91 63.27 63.79 1,324,844 +0.46(+0.73%)
May 06, 2013 63.77 63.77 62.73 63.33 1,711,035 -0.30(-0.47%)
May 03, 2013 63.76 63.86 63.09 63.63 2,697,064 +0.54(+0.85%)
May 02, 2013 63.03 64.41 62.03 63.09 7,359,378 +2.37(+3.91%)
May 01, 2013 61.43 61.48 60.67 60.72 923,856 -0.90(-1.46%)
Apr 30, 2013 61.30 61.62 60.96 61.62 1,084,368 +0.30(+0.49%)
Apr 29, 2013 60.89 61.41 60.65 61.32 981,879 +0.67(+1.11%)
Apr 26, 2013 60.94 60.94 60.56 60.65 820,559 -0.30(-0.49%)
Apr 25, 2013 60.67 61.43 60.46 60.94 1,180,507 +0.15(+0.24%)
Apr 24, 2013 60.52 61.06 60.45 60.79 2,407,991 +0.44(+0.73%)
Apr 23, 2013 60.74 61.22 59.89 60.36 3,005,224 -0.79(-1.29%)
Apr 22, 2013 60.73 61.30 60.68 61.14 1,181,746 +0.41(+0.68%)
Apr 19, 2013 60.28 60.88 60.28 60.73 2,277,103 +0.61(+1.01%)
Apr 18, 2013 60.99 61.20 59.99 60.12 1,496,828 -0.66(-1.08%)
Apr 17, 2013 60.98 61.26 60.57 60.78 1,721,987 -0.51(-0.83%)
Apr 16, 2013 60.34 61.35 60.34 61.29 1,314,172 +1.16(+1.93%)
Apr 15, 2013 61.26 61.38 60.12 60.13 2,842,607 -1.47(-2.38%)
Apr 12, 2013 61.66 61.79 61.24 61.60 1,530,474 -0.22(-0.36%)
Apr 11, 2013 61.24 61.87 61.10 61.81 1,738,497 +0.64(+1.04%)
Apr 10, 2013 61.08 61.24 60.84 61.18 1,803,791 +0.24(+0.40%)
Apr 09, 2013 60.91 61.22 60.50 60.94 942,118 +0.25(+0.41%)
Apr 08, 2013 60.24 60.71 60.02 60.69 703,769 +0.37(+0.61%)
Apr 05, 2013 59.93 60.36 59.56 60.32 939,664 -0.17(-0.28%)
Apr 04, 2013 59.84 60.51 59.75 60.49 1,102,247 +0.77(+1.29%)
Apr 03, 2013 60.33 60.37 59.55 59.72 1,560,305 -0.52(-0.86%)
Apr 02, 2013 60.91 60.99 60.02 60.23 1,363,702 -0.35(-0.58%)
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.