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, 2014 75.16 76.11 74.43 75.38 2,433,652 -0.56(-0.74%)
Jan 30, 2014 76.36 76.39 75.87 75.94 1,264,549 -0.06(-0.08%)
Jan 29, 2014 76.34 77.17 75.57 76.00 2,295,450 -1.28(-1.66%)
Jan 28, 2014 76.69 77.40 75.82 77.28 2,049,484 +1.11(+1.46%)
Jan 27, 2014 76.77 76.99 75.62 76.17 1,556,625 -0.34(-0.44%)
Jan 24, 2014 78.90 79.12 76.46 76.51 1,616,831 -3.08(-3.87%)
Jan 23, 2014 79.86 80.26 79.45 79.59 1,156,859 -0.92(-1.15%)
Jan 22, 2014 80.81 81.18 80.06 80.52 1,490,997 +0.18(+0.22%)
Jan 21, 2014 80.57 80.97 79.98 80.34 1,113,398 +0.03(+0.04%)
Jan 17, 2014 80.20 80.31 80.31 80.31 2,063,133 +0.23(+0.29%)
Jan 16, 2014 79.60 80.20 79.57 80.08 1,561,018 +0.32(+0.40%)
Jan 15, 2014 78.99 80.40 78.97 79.76 1,832,170 +0.77(+0.98%)
Jan 14, 2014 78.08 79.09 77.55 78.99 1,121,796 +1.14(+1.46%)
Jan 13, 2014 78.47 79.25 77.69 77.85 1,440,901 -0.75(-0.96%)
Jan 10, 2014 78.93 79.33 78.45 78.60 1,616,512 -0.02(-0.03%)
Jan 09, 2014 79.04 79.55 78.34 78.62 1,573,168 -0.31(-0.39%)
Jan 08, 2014 79.07 79.17 78.22 78.93 1,951,331 -0.01(-0.02%)
Jan 07, 2014 80.44 80.44 78.87 78.95 1,801,877 -0.99(-1.24%)
Jan 06, 2014 79.99 80.30 79.42 79.93 1,078,962 +0.19(+0.24%)
Jan 03, 2014 80.26 80.35 79.39 79.74 1,475,406 -0.16(-0.20%)
Jan 02, 2014 79.98 80.26 79.66 79.90 1,169,408 -0.24(-0.30%)
Dec 31, 2013 80.68 80.14 80.14 80.14 1,777,346 -0.58(-0.72%)
Dec 30, 2013 80.64 81.25 80.64 80.72 589,588 -0.13(-0.16%)
Dec 27, 2013 81.17 81.25 80.51 80.85 668,792 -0.16(-0.20%)
Dec 26, 2013 80.50 81.14 80.38 81.02 677,538 +0.62(+0.77%)
Dec 24, 2013 80.27 80.93 80.08 80.40 634,079 +0.19(+0.24%)
Dec 23, 2013 79.65 80.27 79.24 80.21 971,427 +0.87(+1.10%)
Dec 20, 2013 79.27 80.02 79.19 79.34 2,038,690 +0.27(+0.34%)
Dec 19, 2013 76.31 79.16 75.92 79.07 3,148,197 +2.59(+3.39%)
Dec 18, 2013 76.90 76.98 75.37 76.47 2,641,365 -0.09(-0.11%)
Dec 17, 2013 76.63 77.23 76.12 76.56 1,845,382 +0.07(+0.09%)
Dec 16, 2013 76.99 77.45 76.32 76.49 1,206,987 -0.30(-0.39%)
Dec 13, 2013 76.78 77.17 76.55 76.78 962,468 +0.17(+0.22%)
Dec 12, 2013 76.06 76.81 75.65 76.61 978,977 +0.46(+0.61%)
Dec 11, 2013 77.55 77.68 76.09 76.15 991,419 -1.62(-2.08%)
Dec 10, 2013 77.33 78.25 77.30 77.77 877,481 -0.06(-0.07%)
Dec 09, 2013 78.04 78.06 77.46 77.83 1,168,734 -0.24(-0.30%)
Dec 06, 2013 76.85 78.09 76.59 78.06 1,069,209 +2.14(+2.82%)
Dec 05, 2013 76.27 76.52 75.69 75.92 944,946 -0.67(-0.87%)
Dec 04, 2013 76.27 76.84 75.88 76.59 1,017,773 +0.21(+0.27%)
Dec 03, 2013 76.63 76.63 75.78 76.39 1,389,661 -0.38(-0.49%)
Dec 02, 2013 77.66 77.83 76.63 76.76 1,556,821 -0.81(-1.05%)
Nov 29, 2013 77.77 78.23 77.40 77.58 396,242 -0.21(-0.27%)
Nov 27, 2013 77.73 78.14 77.45 77.78 1,013,448 +0.19(+0.25%)
Nov 26, 2013 77.88 78.20 77.50 77.59 1,511,830 -0.62(-0.79%)
Nov 25, 2013 79.24 79.56 78.06 78.21 940,547 -1.03(-1.30%)
Nov 22, 2013 78.41 79.42 77.88 79.24 1,552,632 +1.04(+1.33%)
Nov 21, 2013 78.39 78.52 77.79 78.20 1,416,312 +0.08(+0.10%)
Nov 20, 2013 78.40 78.66 77.88 78.12 1,209,098 -0.35(-0.45%)
Nov 19, 2013 78.37 78.87 78.05 78.47 1,259,989 +0.11(+0.14%)
Nov 18, 2013 78.79 79.07 78.13 78.37 1,177,577 -0.46(-0.59%)
Nov 15, 2013 77.71 78.90 77.56 78.83 1,472,241 +1.37(+1.77%)
Nov 14, 2013 77.24 77.54 76.83 77.46 1,471,092 +0.45(+0.58%)
Nov 13, 2013 76.79 77.28 76.58 77.01 1,702,206 +0.05(+0.06%)
Nov 12, 2013 77.77 77.83 76.92 76.96 1,438,389 -0.80(-1.03%)
Nov 11, 2013 78.05 78.32 77.59 77.76 1,226,822 -0.26(-0.33%)
Nov 08, 2013 77.16 78.15 77.06 78.02 1,249,434 +0.85(+1.10%)
Nov 07, 2013 78.25 78.32 77.00 77.17 2,109,433 -1.18(-1.51%)
Nov 06, 2013 78.02 78.48 77.80 78.35 1,000,813 +0.57(+0.73%)
Nov 05, 2013 77.30 77.97 76.80 77.78 900,780 +0.25(+0.32%)
Nov 04, 2013 77.07 77.63 76.83 77.53 1,085,114 +0.55(+0.71%)
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.