Skip to main content

Air Products & Chemicals (NY: APD )

291.04 +3.74 (+1.30%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 136.98 136.98 136.98 0 +1.68(+1.24%)
Mar 28, 2018 136.66 137.41 134.90 135.30 1,266,519 -0.38(-0.28%)
Mar 27, 2018 138.00 138.44 135.19 135.69 1,019,917 -1.98(-1.44%)
Mar 26, 2018 137.01 137.94 135.59 137.66 927,777 +2.48(+1.83%)
Mar 23, 2018 138.48 139.03 134.90 135.19 891,327 -2.69(-1.95%)
Mar 22, 2018 140.86 141.38 137.60 137.88 1,287,095 -4.32(-3.04%)
Mar 21, 2018 141.60 143.49 140.92 142.20 1,028,504 +0.50(+0.35%)
Mar 20, 2018 143.00 143.52 141.33 141.70 943,171 -0.87(-0.61%)
Mar 19, 2018 144.35 144.50 141.69 142.57 2,262,791 -2.46(-1.70%)
Mar 16, 2018 144.87 145.41 143.79 145.04 2,113,688 +0.41(+0.28%)
Mar 15, 2018 145.06 145.39 144.44 144.63 1,275,878 +0.09(+0.06%)
Mar 14, 2018 146.43 146.63 144.31 144.54 1,607,057 -1.67(-1.14%)
Mar 13, 2018 147.13 147.46 145.98 146.21 1,792,822 +0.04(+0.03%)
Mar 12, 2018 146.38 147.07 145.59 146.17 1,415,157 -0.19(-0.13%)
Mar 09, 2018 144.06 146.62 143.39 146.36 1,601,484 +3.44(+2.41%)
Mar 08, 2018 142.04 144.08 141.16 142.92 2,327,216 +2.18(+1.55%)
Mar 07, 2018 141.14 140.74 866,316 +0.28(+0.20%)
Mar 06, 2018 139.90 141.59 138.56 140.45 883,140 +0.79(+0.56%)
Mar 05, 2018 136.12 139.90 135.88 139.67 1,157,954 +3.00(+2.20%)
Mar 02, 2018 137.08 137.37 135.08 136.66 1,824,053 -0.91(-0.66%)
Mar 01, 2018 137.45 138.20 136.15 137.57 1,696,981 +0.03(+0.02%)
Feb 28, 2018 140.04 141.11 137.50 137.54 954,480 -2.41(-1.72%)
Feb 27, 2018 141.77 142.40 139.95 139.95 885,214 -1.56(-1.11%)
Feb 26, 2018 140.70 141.86 139.91 141.51 1,042,405 +1.00(+0.71%)
Feb 23, 2018 140.09 140.55 139.26 140.51 739,570 +1.46(+1.05%)
Feb 22, 2018 139.87 139.06 827,712 +1.55(+1.13%)
Feb 21, 2018 139.48 141.03 137.47 137.51 831,528 -1.84(-1.32%)
Feb 20, 2018 139.27 140.29 138.84 139.35 1,458,987 -0.62(-0.44%)
Feb 16, 2018 139.97 139.97 139.97 0 +0.03(+0.02%)
Feb 15, 2018 138.58 140.32 136.86 139.94 1,275,017 +1.99(+1.44%)
Feb 14, 2018 135.04 138.28 134.71 137.95 1,304,058 +1.56(+1.15%)
Feb 13, 2018 136.24 136.91 134.84 136.38 1,384,378 -0.20(-0.15%)
Feb 12, 2018 136.04 137.46 135.45 136.59 1,480,386 +1.36(+1.01%)
Feb 09, 2018 132.72 136.01 130.77 135.23 2,089,130 +4.53(+3.46%)
Feb 08, 2018 135.24 135.71 130.62 130.70 1,407,887 -4.63(-3.42%)
Feb 07, 2018 136.51 138.43 135.24 135.33 1,920,966 -1.72(-1.25%)
Feb 06, 2018 132.03 137.52 131.31 137.05 2,797,722 +1.57(+1.16%)
Feb 05, 2018 138.92 139.58 133.06 135.47 1,964,098 -3.81(-2.74%)
Feb 02, 2018 142.34 142.67 139.52 139.29 1,586,319 -3.38(-2.37%)
Feb 01, 2018 143.03 143.96 141.44 142.67 1,726,699 -1.35(-0.94%)
Jan 31, 2018 144.54 144.85 142.99 144.02 2,183,593 +0.06(+0.04%)
Jan 30, 2018 142.59 144.50 142.20 143.96 2,093,081 +1.40(+0.98%)
Jan 29, 2018 142.81 145.68 141.96 142.57 2,376,116 -2.72(-1.87%)
Jan 26, 2018 140.48 146.51 139.16 145.29 3,157,516 -3.55(-2.38%)
Jan 25, 2018 146.86 149.84 146.86 148.84 3,022,949 +2.73(+1.87%)
Jan 24, 2018 145.20 146.36 145.19 146.11 1,025,741 +1.03(+0.71%)
Jan 23, 2018 143.70 145.17 143.41 145.07 1,231,292 +0.86(+0.59%)
Jan 22, 2018 143.40 144.29 142.46 144.22 1,141,984 +0.68(+0.48%)
Jan 19, 2018 142.85 143.69 142.64 143.53 1,236,193 +0.77(+0.54%)
Jan 18, 2018 143.53 144.55 142.21 142.76 1,207,100 -1.42(-0.98%)
Jan 17, 2018 143.92 144.70 143.02 144.18 942,698 +1.55(+1.09%)
Jan 16, 2018 146.64 146.64 141.79 142.63 1,304,134 -2.91(-2.00%)
Jan 12, 2018 145.54 145.54 145.54 0 +0.15(+0.11%)
Jan 11, 2018 144.59 145.87 144.35 145.39 812,714 +1.39(+0.96%)
Jan 10, 2018 144.00 1,055,292 -0.61(-0.42%)
Jan 09, 2018 144.62 145.82 144.03 144.61 975,562 +0.37(+0.26%)
Jan 08, 2018 143.93 144.40 142.95 144.24 937,718 +0.15(+0.11%)
Jan 05, 2018 143.67 144.53 142.93 144.09 867,685 +1.20(+0.84%)
Jan 04, 2018 143.11 143.58 142.57 142.89 1,090,004 +0.55(+0.38%)
Jan 03, 2018 141.62 142.52 141.14 142.34 933,155 +0.77(+0.54%)
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.