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 29, 2016 91.58 94.94 90.85 94.89 4,376,014 +5.77(+6.47%)
Jan 28, 2016 88.91 90.19 88.42 89.12 2,441,862 +0.70(+0.80%)
Jan 27, 2016 88.46 90.23 88.01 88.42 2,025,559 -0.25(-0.29%)
Jan 26, 2016 87.84 89.55 87.21 88.67 1,619,388 +1.57(+1.81%)
Jan 25, 2016 89.05 89.27 86.98 87.10 1,480,915 -1.99(-2.24%)
Jan 22, 2016 89.19 90.38 88.31 89.09 1,383,693 +1.35(+1.54%)
Jan 21, 2016 88.50 89.06 87.15 87.75 1,614,758 -0.29(-0.33%)
Jan 20, 2016 88.07 88.82 85.86 88.04 2,316,947 -1.52(-1.70%)
Jan 19, 2016 88.96 89.97 87.87 89.56 2,395,804 +1.33(+1.50%)
Jan 15, 2016 86.61 88.23 88.23 88.23 3,355,317 -0.42(-0.47%)
Jan 14, 2016 89.30 89.56 86.60 88.65 4,274,096 -0.13(-0.14%)
Jan 13, 2016 91.31 91.62 88.66 88.78 1,790,561 -1.99(-2.19%)
Jan 12, 2016 90.38 90.82 89.46 90.77 3,180,194 +1.29(+1.44%)
Jan 11, 2016 90.71 90.79 88.85 89.48 3,037,864 +0.35(+0.39%)
Jan 08, 2016 90.09 90.53 88.99 89.13 3,441,500 -0.46(-0.52%)
Jan 07, 2016 90.82 91.91 89.25 89.59 5,267,667 -3.11(-3.35%)
Jan 06, 2016 93.50 93.67 92.00 92.70 1,989,696 -2.31(-2.44%)
Jan 05, 2016 96.21 96.81 94.29 95.02 1,810,388 -1.73(-1.79%)
Jan 04, 2016 96.01 96.81 95.16 96.75 1,763,108 -0.69(-0.71%)
Dec 31, 2015 98.44 97.44 97.44 97.44 1,223,708 -1.61(-1.63%)
Dec 30, 2015 98.92 99.70 98.76 99.05 1,075,349 -0.14(-0.14%)
Dec 29, 2015 99.56 100.33 98.60 99.19 885,411 +0.45(+0.45%)
Dec 28, 2015 98.68 99.02 98.32 98.74 852,831 -0.44(-0.44%)
Dec 24, 2015 98.97 99.18 99.18 99.18 492,037 +0.01(+0.01%)
Dec 23, 2015 98.76 99.31 98.31 99.17 769,799 +1.21(+1.24%)
Dec 22, 2015 97.23 98.34 96.92 97.96 1,203,240 +1.19(+1.23%)
Dec 21, 2015 96.30 96.90 95.45 96.77 2,613,138 +1.56(+1.64%)
Dec 18, 2015 96.43 96.82 95.17 95.20 3,035,310 -1.87(-1.93%)
Dec 17, 2015 98.69 98.96 96.60 97.07 3,304,177 -1.38(-1.40%)
Dec 16, 2015 98.82 98.88 96.45 98.45 2,950,106 +0.53(+0.54%)
Dec 15, 2015 96.86 98.22 96.74 97.92 2,335,536 +1.89(+1.97%)
Dec 14, 2015 97.03 97.35 95.32 96.03 2,968,003 -1.13(-1.16%)
Dec 11, 2015 97.07 97.57 96.14 97.16 2,951,464 -1.51(-1.53%)
Dec 10, 2015 99.41 99.80 98.32 98.67 2,728,887 -1.00(-1.00%)
Dec 09, 2015 99.38 100.82 98.58 99.67 2,340,275 +0.66(+0.66%)
Dec 08, 2015 100.87 101.79 98.81 99.02 2,279,639 -2.86(-2.81%)
Dec 07, 2015 102.50 102.58 101.36 101.88 2,017,230 -1.21(-1.18%)
Dec 04, 2015 101.53 103.23 101.36 103.09 1,455,923 +1.99(+1.97%)
Dec 03, 2015 103.48 103.86 100.77 101.10 2,688,124 -2.03(-1.97%)
Dec 02, 2015 102.40 103.54 101.75 103.14 5,032,809 +0.37(+0.36%)
Dec 01, 2015 101.83 103.02 100.78 102.76 2,028,950 +0.83(+0.81%)
Nov 30, 2015 102.65 103.12 101.91 101.94 1,428,845 -0.75(-0.73%)
Nov 27, 2015 102.87 103.52 102.23 102.69 722,380 -0.34(-0.33%)
Nov 25, 2015 103.65 103.02 103.02 103.02 1,193,030 -0.83(-0.80%)
Nov 24, 2015 103.68 104.33 103.17 103.86 1,243,661 -0.53(-0.51%)
Nov 23, 2015 103.96 105.24 103.96 104.39 1,067,893 +0.66(+0.64%)
Nov 20, 2015 104.32 104.84 103.55 103.72 860,187 -0.50(-0.48%)
Nov 19, 2015 103.85 104.53 103.21 104.22 1,297,888 +0.39(+0.38%)
Nov 18, 2015 103.94 104.28 101.92 103.83 1,766,985 -0.03(-0.03%)
Nov 17, 2015 104.33 107.10 103.56 103.86 3,506,987 -0.66(-0.63%)
Nov 16, 2015 102.29 104.57 102.21 104.51 1,862,958 +2.21(+2.16%)
Nov 13, 2015 100.86 103.28 99.92 102.30 2,102,788 +1.55(+1.54%)
Nov 12, 2015 100.81 101.27 100.34 100.75 1,494,299 -1.12(-1.10%)
Nov 11, 2015 102.26 102.26 101.22 101.87 838,552 +0.06(+0.06%)
Nov 10, 2015 101.27 101.98 100.46 101.81 1,111,909 +0.29(+0.29%)
Nov 09, 2015 102.84 103.09 100.69 101.52 1,294,562 -1.71(-1.65%)
Nov 06, 2015 101.42 103.25 101.27 103.22 1,208,112 +0.98(+0.96%)
Nov 05, 2015 102.60 103.24 100.91 102.24 1,708,185 -0.66(-0.64%)
Nov 04, 2015 104.18 104.25 102.63 102.90 1,197,354 -0.39(-0.38%)
Nov 03, 2015 102.95 104.04 102.54 103.29 1,013,378 +0.11(+0.11%)
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.