Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 32.13 32.65 32.04 32.46 1,156,079 +0.25(+0.78%)
May 28, 2002 32.59 32.63 32.12 32.20 775,046 -0.49(-1.48%)
May 27, 2002 33.16 33.30 32.59 32.69 628,257 +0.00(+0.00%)
May 24, 2002 33.16 33.30 32.59 32.69 625,784 -0.46(-1.39%)
May 23, 2002 32.88 33.20 32.59 33.15 873,163 +0.21(+0.65%)
May 22, 2002 32.66 32.97 32.55 32.94 986,422 +0.11(+0.34%)
May 21, 2002 32.90 33.27 32.71 32.83 681,564 -0.07(-0.22%)
May 20, 2002 33.34 33.34 32.81 32.90 608,324 -0.49(-1.47%)
May 17, 2002 33.49 33.63 32.95 33.39 1,625,495 -0.11(-0.33%)
May 16, 2002 33.95 34.01 33.43 33.50 956,910 -0.28(-0.82%)
May 15, 2002 33.54 34.03 33.52 33.78 1,037,412 -0.03(-0.08%)
May 14, 2002 33.10 33.80 33.10 33.80 1,080,676 +0.76(+2.31%)
May 13, 2002 33.03 33.21 32.55 33.04 835,461 +0.02(+0.06%)
May 10, 2002 33.61 33.61 32.72 33.02 1,461,709 -0.59(-1.75%)
May 09, 2002 33.19 33.72 33.16 33.61 941,304 +0.38(+1.15%)
May 08, 2002 33.03 33.39 32.94 33.23 971,589 +0.42(+1.28%)
May 07, 2002 32.49 33.17 32.33 32.81 1,063,525 +0.42(+1.30%)
May 06, 2002 32.72 32.87 32.29 32.39 1,447,494 -0.43(-1.32%)
May 03, 2002 32.81 32.89 32.36 32.82 1,723,921 +0.01(+0.04%)
May 02, 2002 31.65 32.81 31.62 32.81 1,950,903 +1.15(+3.64%)
May 01, 2002 31.10 31.66 30.48 31.65 2,009,928 +0.56(+1.79%)
Apr 30, 2002 30.64 31.19 30.48 31.10 1,824,974 +0.52(+1.69%)
Apr 29, 2002 31.00 31.00 30.37 30.58 1,842,897 -0.49(-1.56%)
Apr 26, 2002 30.99 31.18 30.80 31.07 2,918,320 +0.07(+0.23%)
Apr 25, 2002 31.07 31.10 30.55 30.99 3,479,673 -0.07(-0.23%)
Apr 24, 2002 29.93 31.26 29.93 31.07 2,956,177 +0.94(+3.14%)
Apr 23, 2002 30.22 30.95 29.84 30.12 3,756,409 -1.67(-5.25%)
Apr 22, 2002 32.55 32.55 31.58 31.79 1,567,861 -0.70(-2.15%)
Apr 19, 2002 32.64 32.94 32.45 32.49 766,393 +0.05(+0.14%)
Apr 18, 2002 32.69 32.95 32.39 32.44 710,613 -0.24(-0.73%)
Apr 17, 2002 33.01 33.12 32.65 32.68 1,177,248 -0.39(-1.19%)
Apr 16, 2002 32.29 33.23 32.29 33.08 881,197 +0.87(+2.69%)
Apr 15, 2002 32.72 32.82 32.00 32.21 1,125,022 -0.52(-1.60%)
Apr 12, 2002 32.90 32.90 32.45 32.73 886,760 -0.12(-0.35%)
Apr 11, 2002 33.01 33.20 32.84 32.85 1,069,242 -0.16(-0.47%)
Apr 10, 2002 32.91 33.42 32.84 33.01 982,250 +0.29(+0.89%)
Apr 09, 2002 32.49 32.95 32.37 32.72 799,150 +0.36(+1.10%)
Apr 08, 2002 32.04 32.48 31.88 32.36 1,065,688 +0.05(+0.16%)
Apr 05, 2002 31.93 32.53 31.91 32.31 1,185,283 +0.70(+2.21%)
Apr 04, 2002 31.84 31.84 31.21 31.61 2,174,486 -0.49(-1.53%)
Apr 03, 2002 32.62 32.72 32.00 32.10 1,142,327 -0.51(-1.57%)
Apr 02, 2002 32.75 32.78 32.33 32.61 1,137,846 -0.24(-0.73%)
Apr 01, 2002 33.33 33.34 32.34 32.85 1,199,498 -0.58(-1.72%)
Mar 29, 2002 33.61 33.65 33.27 33.43 1,224,375 +0.00(+0.00%)
Mar 28, 2002 33.61 33.65 33.27 33.43 1,222,984 -0.15(-0.44%)
Mar 27, 2002 32.65 33.71 32.62 33.58 1,210,777 +0.80(+2.43%)
Mar 26, 2002 32.07 32.90 32.07 32.78 1,782,173 +0.65(+2.01%)
Mar 25, 2002 32.49 32.58 32.08 32.13 1,512,854 -0.78(-2.36%)
Mar 22, 2002 33.20 33.43 32.67 32.91 1,366,065 -0.38(-1.15%)
Mar 21, 2002 33.95 34.02 32.81 33.29 1,497,866 -0.82(-2.39%)
Mar 20, 2002 34.30 34.64 33.85 34.11 1,497,402 -0.23(-0.66%)
Mar 19, 2002 33.66 34.50 33.66 34.33 1,386,770 +0.52(+1.53%)
Mar 18, 2002 33.62 33.98 33.56 33.82 2,943,815 +0.19(+0.58%)
Mar 15, 2002 33.49 33.87 33.19 33.62 1,657,171 +0.54(+1.62%)
Mar 14, 2002 32.88 33.26 32.79 33.08 4,326,414 +0.20(+0.61%)
Mar 13, 2002 33.01 33.04 32.59 32.88 1,366,992 -0.12(-0.37%)
Mar 12, 2002 32.75 33.01 32.60 33.01 959,227 +0.00(+0.00%)
Mar 11, 2002 32.70 33.20 32.55 33.01 1,948,277 +0.44(+1.35%)
Mar 08, 2002 32.99 33.14 32.50 32.57 1,279,691 +0.08(+0.24%)
Mar 07, 2002 32.73 32.84 32.39 32.49 1,067,697 -0.25(-0.75%)
Mar 06, 2002 31.91 32.97 31.84 32.73 5,686,144 +0.70(+2.18%)
Mar 05, 2002 32.73 32.90 31.97 32.04 1,778,156 -1.24(-3.73%)
Mar 04, 2002 32.36 33.33 32.19 33.28 463,544 +1.32(+4.13%)
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.