Skip to main content

Air Products & Chemicals (NY: APD )

310.53 -2.24 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 61.27 61.60 61.02 61.07 1,569,915 -0.39(-0.64%)
Jan 30, 2013 61.95 62.13 61.38 61.46 976,208 -0.62(-1.00%)
Jan 29, 2013 61.56 62.27 61.45 62.08 1,452,901 +0.61(+0.99%)
Jan 28, 2013 61.69 61.76 61.23 61.47 1,362,066 -0.24(-0.40%)
Jan 25, 2013 61.81 61.97 61.42 61.72 1,471,337 +0.09(+0.15%)
Jan 24, 2013 61.52 61.95 61.01 61.62 1,684,805 -0.15(-0.24%)
Jan 23, 2013 62.48 62.85 61.17 61.77 2,804,559 -0.67(-1.07%)
Jan 22, 2013 61.98 62.59 61.66 62.44 1,492,132 +0.50(+0.80%)
Jan 18, 2013 61.86 62.06 61.32 61.95 1,662,888 +0.19(+0.31%)
Jan 17, 2013 61.23 62.13 61.10 61.76 1,208,722 +0.79(+1.29%)
Jan 16, 2013 60.98 61.33 60.54 60.97 993,453 -0.29(-0.47%)
Jan 15, 2013 61.18 61.46 60.99 61.25 680,698 -0.20(-0.33%)
Jan 14, 2013 61.63 61.74 61.23 61.46 765,614 -0.27(-0.43%)
Jan 11, 2013 61.51 61.74 61.08 61.72 1,070,221 +0.34(+0.56%)
Jan 10, 2013 61.64 61.64 60.88 61.38 964,569 -0.06(-0.09%)
Jan 09, 2013 60.70 61.54 60.50 61.44 2,050,138 +0.82(+1.35%)
Jan 08, 2013 60.47 60.63 59.74 60.62 1,888,375 +0.11(+0.18%)
Jan 07, 2013 60.33 60.57 59.89 60.51 1,190,218 -0.06(-0.09%)
Jan 04, 2013 59.97 60.63 59.85 60.56 1,392,941 +0.80(+1.34%)
Jan 03, 2013 60.04 60.35 59.60 59.76 1,014,830 -0.21(-0.35%)
Jan 02, 2013 59.97 59.98 59.40 59.97 1,739,065 +1.35(+2.31%)
Dec 31, 2012 57.55 58.68 57.27 58.62 1,159,146 +0.70(+1.20%)
Dec 28, 2012 58.71 58.74 57.89 57.92 1,161,748 -0.89(-1.52%)
Dec 27, 2012 59.57 59.59 58.05 58.82 1,753,663 -0.66(-1.11%)
Dec 26, 2012 59.22 59.86 59.09 59.47 1,463,881 +0.34(+0.57%)
Dec 24, 2012 58.65 59.17 58.28 59.13 703,457 +0.68(+1.16%)
Dec 21, 2012 58.70 58.99 58.30 58.45 2,375,611 -0.53(-0.91%)
Dec 20, 2012 58.20 58.99 58.15 58.99 1,451,324 +0.89(+1.53%)
Dec 19, 2012 58.67 58.85 58.10 58.10 1,381,759 -0.49(-0.83%)
Dec 18, 2012 57.94 58.77 57.57 58.59 1,280,179 +0.77(+1.33%)
Dec 17, 2012 57.32 57.95 57.28 57.82 1,095,632 +0.56(+0.98%)
Dec 14, 2012 57.58 57.77 57.20 57.25 1,142,242 -0.28(-0.48%)
Dec 13, 2012 57.32 57.67 57.21 57.53 995,079 +0.27(+0.47%)
Dec 12, 2012 58.06 58.12 57.15 57.26 1,302,699 -0.47(-0.82%)
Dec 11, 2012 57.75 58.13 57.57 57.73 1,288,555 +0.09(+0.16%)
Dec 10, 2012 57.58 57.71 57.40 57.64 877,659 +0.03(+0.06%)
Dec 07, 2012 56.91 57.62 56.56 57.61 1,605,042 +0.63(+1.11%)
Dec 06, 2012 56.88 57.02 56.48 56.98 1,793,092 +0.11(+0.20%)
Dec 05, 2012 56.61 57.01 56.42 56.87 1,420,135 +0.20(+0.36%)
Dec 04, 2012 56.29 57.00 56.29 56.67 1,348,718 -0.86(-1.50%)
Nov 30, 2012 57.22 57.70 57.16 57.53 1,989,022 +0.41(+0.72%)
Nov 29, 2012 57.32 57.74 56.94 57.12 2,294,872 -0.07(-0.12%)
Nov 28, 2012 57.14 57.48 56.80 57.19 2,271,933 -0.29(-0.51%)
Nov 27, 2012 57.77 57.80 57.34 57.48 1,831,579 -0.33(-0.56%)
Nov 26, 2012 57.38 57.80 57.34 57.80 1,402,097 +0.21(+0.36%)
Nov 23, 2012 57.12 57.62 57.01 57.59 522,054 +0.76(+1.34%)
Nov 21, 2012 56.91 56.94 56.62 56.83 1,093,950 +0.23(+0.40%)
Nov 20, 2012 55.90 56.62 55.90 56.60 1,162,696 +0.51(+0.91%)
Nov 19, 2012 55.88 56.13 55.68 56.09 2,354,143 +0.60(+1.09%)
Nov 16, 2012 55.44 55.71 55.00 55.49 2,426,215 +0.10(+0.19%)
Nov 15, 2012 55.60 55.94 55.14 55.38 1,879,229 -0.26(-0.47%)
Nov 14, 2012 55.99 56.05 55.38 55.65 2,299,448 -0.22(-0.38%)
Nov 13, 2012 55.87 56.35 55.69 55.86 2,567,336 +0.41(+0.74%)
Nov 12, 2012 55.44 55.71 55.20 55.45 1,317,587 +0.15(+0.28%)
Nov 09, 2012 54.80 55.60 54.80 55.30 1,930,514 +0.40(+0.73%)
Nov 08, 2012 55.10 55.56 54.83 54.90 3,078,507 -0.22(-0.39%)
Nov 07, 2012 54.72 55.36 54.54 55.11 2,789,931 -0.20(-0.36%)
Nov 06, 2012 54.64 55.82 54.45 55.31 2,059,650 +0.69(+1.27%)
Nov 05, 2012 54.03 54.74 53.89 54.62 2,087,256 +0.42(+0.77%)
Nov 02, 2012 54.28 54.92 53.41 54.20 3,383,779 -0.03(-0.05%)
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.