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, 2019 141.38 144.66 140.76 143.67 1,493,901 +0.36(+0.25%)
Jan 30, 2019 143.10 144.21 141.56 143.31 1,187,484 +0.65(+0.45%)
Jan 29, 2019 140.20 142.83 140.20 142.67 1,549,824 +2.93(+2.10%)
Jan 28, 2019 140.42 140.79 138.73 139.74 1,561,187 -0.89(-0.63%)
Jan 25, 2019 139.84 141.50 138.09 140.63 2,356,921 +3.85(+2.82%)
Jan 24, 2019 135.88 137.05 135.27 136.78 1,153,063 +0.31(+0.22%)
Jan 23, 2019 137.85 138.44 135.50 136.47 1,554,676 -1.36(-0.99%)
Jan 22, 2019 137.97 138.52 137.05 137.84 1,124,601 -0.80(-0.57%)
Jan 18, 2019 137.22 139.27 136.57 138.63 1,655,989 +2.31(+1.69%)
Jan 17, 2019 134.76 136.34 134.68 136.32 2,172,701 +1.19(+0.88%)
Jan 16, 2019 135.53 136.15 134.59 135.13 1,320,839 -0.40(-0.30%)
Jan 15, 2019 134.92 135.82 134.27 135.54 967,610 -0.03(-0.03%)
Jan 14, 2019 136.13 136.61 134.72 135.57 1,199,047 -1.46(-1.06%)
Jan 11, 2019 137.05 137.66 135.96 137.03 1,198,198 -0.36(-0.26%)
Jan 10, 2019 136.82 137.52 135.76 137.39 1,718,937 +0.36(+0.26%)
Jan 09, 2019 137.56 138.31 135.44 137.03 2,622,916 -1.14(-0.82%)
Jan 08, 2019 138.40 140.40 136.83 138.17 2,403,094 -1.61(-1.15%)
Jan 07, 2019 141.20 142.83 139.67 139.78 1,542,618 -1.47(-1.04%)
Jan 04, 2019 138.15 141.51 137.56 141.24 1,238,130 +5.51(+4.06%)
Jan 03, 2019 139.09 139.13 134.85 135.74 1,275,517 -3.74(-2.68%)
Jan 02, 2019 137.56 140.51 136.26 139.48 1,094,874 -0.40(-0.29%)
Dec 31, 2018 139.79 140.68 138.76 139.88 1,218,908 +0.39(+0.28%)
Dec 28, 2018 139.64 141.28 138.28 139.49 1,525,812 +0.82(+0.59%)
Dec 27, 2018 134.54 138.68 133.71 138.66 1,597,678 +2.46(+1.80%)
Dec 26, 2018 130.69 136.26 129.89 136.21 1,404,183 +6.11(+4.70%)
Dec 24, 2018 134.27 134.48 129.92 130.09 1,014,059 -4.61(-3.42%)
Dec 21, 2018 134.14 138.40 133.52 134.70 3,909,693 +0.56(+0.42%)
Dec 20, 2018 133.65 137.35 132.91 134.14 2,428,583 +0.38(+0.29%)
Dec 19, 2018 134.36 137.85 133.18 133.76 1,839,265 -0.57(-0.43%)
Dec 18, 2018 134.59 136.41 133.66 134.33 1,556,759 +0.82(+0.62%)
Dec 17, 2018 135.12 137.36 132.55 133.51 2,023,003 -1.39(-1.03%)
Dec 14, 2018 135.39 136.28 133.71 134.90 1,148,161 -1.62(-1.19%)
Dec 13, 2018 137.17 138.42 136.22 136.52 1,325,383 -0.37(-0.27%)
Dec 12, 2018 137.33 138.35 135.91 136.89 1,335,542 +1.54(+1.14%)
Dec 11, 2018 138.39 139.44 134.67 135.35 1,116,433 -1.00(-0.73%)
Dec 10, 2018 136.95 137.08 134.07 136.34 1,195,812 -0.07(-0.05%)
Dec 07, 2018 140.16 142.51 136.05 136.41 1,347,240 -3.66(-2.61%)
Dec 06, 2018 140.07 140.75 136.15 140.07 2,068,379 -2.21(-1.56%)
Dec 04, 2018 143.73 144.71 140.91 142.28 2,101,621 -2.34(-1.62%)
Dec 03, 2018 142.14 144.96 141.28 144.63 2,137,469 +4.99(+3.57%)
Nov 30, 2018 137.76 139.72 137.65 139.63 1,328,346 +1.44(+1.04%)
Nov 29, 2018 137.48 139.17 137.48 138.19 935,733 +0.48(+0.35%)
Nov 28, 2018 136.33 137.73 133.77 137.72 1,230,576 +2.07(+1.53%)
Nov 27, 2018 136.93 137.79 134.91 135.64 1,318,542 -2.00(-1.46%)
Nov 26, 2018 137.72 138.52 136.33 137.65 961,446 +0.95(+0.69%)
Nov 23, 2018 136.62 137.69 136.51 136.70 357,489 -1.47(-1.06%)
Nov 21, 2018 138.17 138.17 138.17 0 +1.41(+1.03%)
Nov 20, 2018 137.95 138.54 136.54 136.76 1,512,194 -2.02(-1.46%)
Nov 19, 2018 141.93 143.65 138.35 138.78 1,818,959 -3.45(-2.42%)
Nov 16, 2018 138.91 142.85 138.91 142.23 1,579,269 +2.79(+2.00%)
Nov 15, 2018 135.48 140.71 135.32 139.44 1,490,417 +2.98(+2.18%)
Nov 14, 2018 137.85 139.59 136.10 136.46 1,171,617 -0.73(-0.53%)
Nov 13, 2018 137.08 139.25 136.47 137.19 1,060,232 +0.49(+0.36%)
Nov 12, 2018 138.76 139.37 136.43 136.70 820,260 -2.09(-1.51%)
Nov 09, 2018 139.24 139.26 137.10 138.79 918,897 -1.17(-0.84%)
Nov 08, 2018 139.44 140.49 138.68 139.96 1,095,737 +0.23(+0.17%)
Nov 07, 2018 138.24 139.91 136.52 139.73 1,227,333 +2.51(+1.83%)
Nov 06, 2018 134.90 137.39 131.81 137.22 2,089,623 +0.62(+0.46%)
Nov 05, 2018 135.69 137.47 135.06 136.60 1,653,852 +1.33(+0.98%)
Nov 02, 2018 136.45 137.20 134.01 135.27 1,644,361 +0.41(+0.30%)
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.