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 (%)
Jul 31, 2003 29.02 29.54 28.80 28.96 1,714,059 +0.18(+0.63%)
Jul 30, 2003 28.75 28.84 28.55 28.78 1,470,088 -0.12(-0.41%)
Jul 29, 2003 28.63 28.90 28.16 28.90 2,061,237 +0.27(+0.96%)
Jul 28, 2003 28.81 28.97 28.47 28.62 2,250,957 -0.49(-1.69%)
Jul 25, 2003 28.10 29.29 28.05 29.11 3,025,406 +0.83(+2.93%)
Jul 24, 2003 28.07 28.58 28.00 28.29 2,046,470 +0.24(+0.87%)
Jul 23, 2003 28.10 28.13 27.48 28.04 2,922,841 -0.06(-0.20%)
Jul 22, 2003 27.79 28.10 27.67 28.10 3,022,998 +0.17(+0.62%)
Jul 21, 2003 27.36 28.02 27.10 27.92 4,780,234 +0.52(+1.89%)
Jul 18, 2003 26.63 27.41 26.54 27.41 3,806,435 +1.07(+4.07%)
Jul 17, 2003 26.26 26.60 26.15 26.34 2,961,524 +0.56(+2.18%)
Jul 16, 2003 25.86 25.98 25.42 25.77 1,335,583 -0.06(-0.22%)
Jul 15, 2003 25.95 26.01 25.71 25.83 2,002,170 -0.15(-0.58%)
Jul 14, 2003 26.14 26.15 25.92 25.98 1,425,627 +0.04(+0.14%)
Jul 11, 2003 26.17 26.32 25.88 25.94 1,817,426 -0.11(-0.41%)
Jul 10, 2003 26.20 26.20 25.79 26.05 1,907,792 -0.15(-0.57%)
Jul 09, 2003 26.53 26.53 25.85 26.20 3,074,842 -0.33(-1.24%)
Jul 08, 2003 26.44 26.57 26.26 26.53 2,377,758 +0.07(+0.26%)
Jul 07, 2003 26.14 26.78 26.10 26.46 1,890,618 +0.44(+1.70%)
Jul 03, 2003 26.17 26.26 25.37 26.02 850,689 -0.16(-0.59%)
Jul 02, 2003 25.86 26.20 25.79 26.17 1,469,125 +0.24(+0.94%)
Jul 01, 2003 25.68 25.99 25.23 25.93 1,483,249 +0.01(+0.05%)
Jun 30, 2003 25.39 26.05 25.39 25.92 1,989,972 +0.33(+1.29%)
Jun 27, 2003 25.82 25.84 25.48 25.59 1,392,723 -0.33(-1.27%)
Jun 26, 2003 25.73 25.97 25.56 25.92 1,767,187 +0.23(+0.90%)
Jun 25, 2003 26.03 26.07 25.55 25.69 1,611,816 -0.34(-1.32%)
Jun 24, 2003 25.89 26.24 25.89 26.03 2,730,232 +0.14(+0.53%)
Jun 23, 2003 26.49 26.50 25.70 25.89 2,203,126 -0.60(-2.26%)
Jun 20, 2003 26.39 26.67 26.27 26.49 1,913,570 +0.21(+0.81%)
Jun 19, 2003 26.52 26.73 26.25 26.28 1,736,370 -0.24(-0.89%)
Jun 18, 2003 27.46 27.46 26.36 26.52 3,162,479 -0.93(-3.40%)
Jun 17, 2003 27.23 27.50 26.93 27.45 2,350,311 +0.47(+1.76%)
Jun 16, 2003 26.57 26.99 26.51 26.98 2,046,631 +0.46(+1.74%)
Jun 13, 2003 26.37 26.52 26.10 26.52 2,752,543 +0.10(+0.38%)
Jun 12, 2003 26.26 27.03 26.04 26.42 2,323,667 +0.22(+0.83%)
Jun 11, 2003 26.42 26.42 25.98 26.20 3,620,889 -0.21(-0.78%)
Jun 10, 2003 26.48 26.69 26.32 26.40 2,159,789 +0.04(+0.17%)
Jun 09, 2003 26.70 26.81 26.23 26.36 2,615,951 -0.75(-2.78%)
Jun 06, 2003 27.32 27.49 27.10 27.11 1,696,403 -0.05(-0.18%)
Jun 05, 2003 27.23 27.31 27.01 27.16 1,329,965 -0.18(-0.66%)
Jun 04, 2003 27.03 27.35 26.95 27.34 1,310,383 +0.37(+1.36%)
Jun 03, 2003 27.27 27.27 26.79 26.98 1,460,136 -0.29(-1.07%)
Jun 02, 2003 27.29 27.43 27.21 27.27 1,392,723 +0.11(+0.41%)
May 30, 2003 26.42 27.20 26.39 27.16 2,219,016 +0.89(+3.39%)
May 29, 2003 26.78 26.81 26.22 26.27 1,728,023 -0.46(-1.72%)
May 28, 2003 26.79 26.85 26.64 26.73 1,388,871 -0.09(-0.35%)
May 27, 2003 26.33 26.87 26.09 26.82 1,909,718 +0.47(+1.77%)
May 23, 2003 26.48 26.48 26.22 26.35 2,404,563 -0.23(-0.87%)
May 22, 2003 26.45 26.75 26.30 26.58 1,189,681 +0.12(+0.47%)
May 21, 2003 26.34 26.63 26.19 26.46 1,157,259 -0.04(-0.14%)
May 20, 2003 26.78 26.91 26.25 26.50 1,538,785 -0.04(-0.16%)
May 19, 2003 27.30 27.30 26.54 26.54 1,098,834 -0.76(-2.78%)
May 16, 2003 27.44 27.57 27.16 27.30 984,392 -0.14(-0.50%)
May 15, 2003 27.26 27.54 27.23 27.44 1,179,248 +0.21(+0.75%)
May 14, 2003 27.41 27.41 27.08 27.23 1,302,839 -0.15(-0.55%)
May 13, 2003 27.27 27.52 27.20 27.38 1,767,990 +0.11(+0.41%)
May 12, 2003 26.79 27.54 26.55 27.27 1,790,782 +0.51(+1.91%)
May 09, 2003 26.41 26.79 26.32 26.76 1,355,806 +0.39(+1.49%)
May 08, 2003 26.59 26.82 26.21 26.37 1,052,608 -0.22(-0.82%)
May 07, 2003 26.91 26.98 26.50 26.58 1,671,364 -0.32(-1.20%)
May 06, 2003 26.82 27.09 26.75 26.91 1,569,924 +0.06(+0.21%)
May 05, 2003 26.98 27.07 26.64 26.85 2,498,941 +0.00(+0.00%)
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.