Skip to main content

Air Products & Chemicals (NY: APD )

287.72 +0.42 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 48.53 48.85 48.36 48.44 2,130,053 -0.09(-0.19%)
Mar 30, 2010 48.30 48.63 47.67 48.53 2,271,080 +0.16(+0.33%)
Mar 29, 2010 48.55 48.88 47.80 48.37 2,817,066 -0.01(-0.03%)
Mar 26, 2010 48.11 48.76 47.99 48.38 1,681,059 +0.40(+0.84%)
Mar 25, 2010 49.04 49.11 47.95 47.98 1,866,077 -0.72(-1.48%)
Mar 24, 2010 48.93 48.98 48.44 48.70 2,496,619 -0.48(-0.97%)
Mar 23, 2010 48.80 49.18 48.40 49.18 1,582,996 +0.35(+0.71%)
Mar 22, 2010 48.16 49.00 48.16 48.83 1,648,113 +0.37(+0.77%)
Mar 19, 2010 48.76 48.98 48.25 48.46 3,557,671 -0.21(-0.43%)
Mar 18, 2010 48.73 48.75 48.23 48.67 2,242,799 +0.14(+0.28%)
Mar 17, 2010 48.83 49.02 48.28 48.53 2,579,625 -0.21(-0.44%)
Mar 16, 2010 48.44 48.81 48.35 48.75 2,814,200 +0.49(+1.03%)
Mar 15, 2010 48.02 48.41 47.99 48.25 3,281,398 -0.29(-0.59%)
Mar 12, 2010 48.76 48.89 48.43 48.54 2,946,176 -0.07(-0.13%)
Mar 11, 2010 48.16 48.61 47.74 48.61 3,240,959 +0.17(+0.35%)
Mar 10, 2010 48.39 48.72 47.90 48.44 3,343,728 +0.11(+0.23%)
Mar 09, 2010 48.07 48.58 47.90 48.33 3,797,540 +0.02(+0.04%)
Mar 08, 2010 47.88 48.40 47.88 48.31 4,222,422 +0.46(+0.95%)
Mar 05, 2010 47.08 47.88 46.88 47.85 4,085,250 +1.05(+2.24%)
Mar 04, 2010 46.43 46.90 46.23 46.80 3,823,092 +0.37(+0.80%)
Mar 03, 2010 46.35 46.66 45.91 46.43 3,184,850 +0.46(+1.01%)
Mar 02, 2010 45.36 46.23 45.19 45.97 3,754,042 +0.94(+2.10%)
Mar 01, 2010 44.79 45.02 44.30 45.02 3,350,587 +0.38(+0.85%)
Feb 26, 2010 44.96 45.09 44.57 44.65 3,130,870 -0.26(-0.58%)
Feb 25, 2010 45.08 45.13 44.48 44.91 3,613,166 -0.53(-1.17%)
Feb 24, 2010 45.79 45.79 45.38 45.44 6,360,677 -0.18(-0.39%)
Feb 23, 2010 45.45 45.96 45.35 45.62 5,106,677 +0.10(+0.21%)
Feb 22, 2010 45.36 45.58 45.25 45.52 5,050,410 +0.18(+0.40%)
Feb 19, 2010 45.51 45.57 44.98 45.34 2,893,387 -0.21(-0.46%)
Feb 18, 2010 45.77 45.87 45.35 45.55 3,132,370 -0.14(-0.31%)
Feb 17, 2010 45.88 46.87 45.46 45.69 4,311,628 -0.15(-0.33%)
Feb 16, 2010 45.12 45.94 44.88 45.84 2,894,018 +1.22(+2.74%)
Feb 12, 2010 44.05 44.61 44.61 44.61 5,705,516 +0.08(+0.19%)
Feb 11, 2010 44.48 44.98 43.94 44.53 5,185,211 +0.12(+0.26%)
Feb 10, 2010 44.99 44.99 43.68 44.41 5,742,409 +0.18(+0.40%)
Feb 09, 2010 44.20 44.82 43.92 44.24 5,749,707 -0.26(-0.59%)
Feb 08, 2010 44.73 45.70 44.28 44.50 5,235,205 -0.19(-0.42%)
Feb 05, 2010 44.04 45.03 42.35 44.69 14,343,527 -3.29(-6.85%)
Feb 04, 2010 49.16 49.45 47.95 47.97 2,291,125 -1.63(-3.28%)
Feb 03, 2010 49.62 50.11 49.28 49.60 1,879,283 -0.28(-0.56%)
Feb 02, 2010 50.03 50.55 49.48 49.88 2,269,721 +0.70(+1.43%)
Feb 01, 2010 49.90 50.18 49.04 49.18 3,563,408 -0.27(-0.55%)
Jan 29, 2010 50.23 50.51 49.42 49.45 3,592,276 -0.70(-1.40%)
Jan 28, 2010 51.57 51.74 50.08 50.15 2,069,618 -1.18(-2.31%)
Jan 27, 2010 51.81 52.24 50.60 51.34 2,617,631 -0.47(-0.90%)
Jan 26, 2010 51.74 52.78 51.43 51.81 2,106,191 -0.44(-0.85%)
Jan 25, 2010 51.49 52.69 51.49 52.25 2,759,478 +1.43(+2.81%)
Jan 22, 2010 51.99 52.65 50.76 50.83 2,775,742 -1.17(-2.24%)
Jan 21, 2010 52.95 53.59 51.96 51.99 2,197,825 -1.05(-1.99%)
Jan 20, 2010 53.38 53.38 52.81 53.05 1,868,624 -0.72(-1.33%)
Jan 19, 2010 54.00 54.06 53.38 53.76 2,010,792 -0.12(-0.23%)
Jan 15, 2010 53.53 53.88 53.88 53.88 2,369,055 +0.46(+0.85%)
Jan 14, 2010 54.01 54.56 53.26 53.43 942,668 -0.67(-1.24%)
Jan 13, 2010 53.63 54.11 53.23 54.10 1,242,721 +0.53(+1.00%)
Jan 12, 2010 53.66 54.16 53.23 53.57 1,348,556 -0.69(-1.27%)
Jan 11, 2010 53.83 54.39 53.56 54.26 1,701,724 +0.98(+1.83%)
Jan 08, 2010 52.82 53.53 52.70 53.28 1,768,807 +0.34(+0.64%)
Jan 07, 2010 53.26 53.43 52.65 52.94 2,151,880 -0.31(-0.57%)
Jan 06, 2010 53.38 53.83 53.06 53.25 1,774,160 -0.44(-0.82%)
Jan 05, 2010 53.97 54.14 53.32 53.69 1,122,673 -0.45(-0.83%)
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.