Skip to main content

Air Products & Chemicals (NY: APD )

310.53 -2.24 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.92 26.05 24.92 25.82 1,644,560 +0.59(+2.32%)
Jan 30, 2003 25.20 25.62 24.89 25.24 2,374,869 +0.05(+0.20%)
Jan 29, 2003 25.15 25.43 24.50 25.19 2,129,132 +0.04(+0.15%)
Jan 28, 2003 25.05 25.31 24.98 25.15 1,586,456 +0.25(+1.00%)
Jan 27, 2003 25.56 25.62 24.83 24.90 1,555,959 -0.65(-2.56%)
Jan 24, 2003 26.23 26.26 25.56 25.56 1,476,027 -0.65(-2.47%)
Jan 23, 2003 25.94 26.35 25.94 26.20 1,580,517 +0.35(+1.35%)
Jan 22, 2003 26.28 26.48 25.86 25.86 2,437,627 -0.41(-1.57%)
Jan 21, 2003 26.95 26.95 26.25 26.27 1,119,218 -0.55(-2.07%)
Jan 17, 2003 27.13 27.20 26.65 26.82 1,014,889 -0.34(-1.26%)
Jan 16, 2003 27.12 27.17 26.86 27.16 1,330,286 +0.37(+1.37%)
Jan 15, 2003 27.25 27.25 26.76 26.80 1,516,796 -0.54(-1.98%)
Jan 14, 2003 27.27 27.35 27.09 27.34 1,068,498 +0.05(+0.18%)
Jan 13, 2003 27.16 27.41 26.98 27.29 1,619,841 +0.22(+0.83%)
Jan 10, 2003 27.30 27.45 26.90 27.06 1,838,934 -0.23(-0.84%)
Jan 09, 2003 26.54 27.29 26.51 27.29 1,434,295 +0.80(+3.01%)
Jan 08, 2003 27.32 27.37 26.44 26.50 1,295,616 -0.82(-3.01%)
Jan 07, 2003 27.38 27.52 26.92 27.32 1,688,860 -0.09(-0.32%)
Jan 06, 2003 26.67 27.54 26.67 27.41 1,826,254 +0.93(+3.53%)
Jan 03, 2003 26.48 26.52 26.34 26.47 1,183,421 -0.04(-0.14%)
Jan 02, 2003 26.60 27.04 26.23 26.51 2,536,018 -0.12(-0.47%)
Dec 31, 2002 26.63 26.73 26.17 26.63 846,677 +0.04(+0.16%)
Dec 30, 2002 26.16 26.67 26.13 26.59 810,402 +0.14(+0.54%)
Dec 27, 2002 26.95 27.02 26.45 26.45 710,727 -0.52(-1.94%)
Dec 26, 2002 26.88 27.37 26.81 26.97 675,897 +0.10(+0.37%)
Dec 24, 2002 27.10 27.13 26.84 26.87 319,570 -0.17(-0.65%)
Dec 23, 2002 27.40 27.45 26.85 27.05 1,146,505 -0.23(-0.85%)
Dec 20, 2002 26.40 27.32 26.37 27.28 1,991,577 +0.86(+3.25%)
Dec 19, 2002 26.28 26.67 26.20 26.42 1,072,190 -0.02(-0.07%)
Dec 18, 2002 27.21 27.21 26.29 26.43 2,105,698 -0.77(-2.84%)
Dec 17, 2002 27.66 27.97 27.18 27.21 973,317 -0.60(-2.17%)
Dec 16, 2002 26.66 27.81 26.63 27.81 1,316,001 +1.00(+3.72%)
Dec 13, 2002 27.05 27.15 26.77 26.81 997,714 -0.36(-1.31%)
Dec 12, 2002 27.60 27.60 27.07 27.17 961,921 -0.59(-2.11%)
Dec 11, 2002 27.34 27.85 27.10 27.76 962,724 +0.26(+0.93%)
Dec 10, 2002 27.29 27.50 27.10 27.50 788,091 +0.22(+0.82%)
Dec 09, 2002 27.38 27.60 27.14 27.28 1,731,234 -0.17(-0.61%)
Dec 06, 2002 27.10 27.44 26.85 27.44 1,388,069 +0.34(+1.26%)
Dec 05, 2002 27.43 27.43 26.87 27.10 1,531,241 -0.42(-1.54%)
Dec 04, 2002 27.13 27.63 26.79 27.53 2,260,427 +0.39(+1.45%)
Dec 03, 2002 27.41 27.41 27.10 27.13 1,356,770 -0.43(-1.56%)
Dec 02, 2002 27.94 27.98 27.07 27.56 1,945,351 +0.01(+0.05%)
Nov 29, 2002 26.84 27.61 26.84 27.55 1,122,910 +0.71(+2.65%)
Nov 27, 2002 25.89 26.84 25.83 26.84 1,561,256 +1.07(+4.16%)
Nov 26, 2002 25.89 25.95 25.23 25.77 2,250,475 -0.55(-2.08%)
Nov 25, 2002 26.35 26.48 25.96 26.32 2,526,067 -0.01(-0.02%)
Nov 22, 2002 27.20 27.36 26.26 26.32 2,186,914 -1.00(-3.65%)
Nov 21, 2002 27.04 27.35 26.67 27.32 2,540,352 +0.28(+1.04%)
Nov 20, 2002 26.45 27.04 25.86 27.04 2,796,522 +0.53(+2.00%)
Nov 19, 2002 26.42 26.82 26.22 26.51 952,451 +0.09(+0.35%)
Nov 18, 2002 26.70 26.78 26.30 26.42 1,163,519 -0.19(-0.70%)
Nov 15, 2002 26.40 26.86 26.30 26.60 990,331 +0.21(+0.78%)
Nov 14, 2002 26.20 26.43 26.01 26.40 1,427,232 +0.66(+2.57%)
Nov 13, 2002 25.64 25.93 25.16 25.74 1,965,254 +0.14(+0.56%)
Nov 12, 2002 25.79 25.89 25.54 25.59 3,274,353 -0.10(-0.39%)
Nov 11, 2002 26.46 26.63 25.63 25.69 1,129,972 -0.81(-3.06%)
Nov 08, 2002 27.29 28.01 26.35 26.50 2,129,453 -0.72(-2.65%)
Nov 07, 2002 27.75 27.85 27.13 27.23 1,708,602 -0.83(-2.98%)
Nov 06, 2002 27.43 28.06 27.27 28.06 2,630,557 +0.76(+2.78%)
Nov 05, 2002 27.43 27.51 27.16 27.30 1,170,099 -0.06(-0.23%)
Nov 04, 2002 27.89 27.89 27.26 27.36 2,060,595 -0.41(-1.46%)
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.