Skip to main content

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 110.02 110.43 108.94 109.20 1,433,661 -1.07(-0.97%)
May 28, 2015 109.36 110.36 109.27 110.28 700,558 +0.49(+0.45%)
May 27, 2015 108.64 110.17 108.31 109.79 830,269 +1.12(+1.03%)
May 26, 2015 108.66 108.95 108.12 108.67 899,900 -0.54(-0.50%)
May 22, 2015 109.77 109.21 109.21 109.21 1,088,686 -0.91(-0.82%)
May 21, 2015 109.17 110.43 109.08 110.12 818,746 +0.65(+0.59%)
May 20, 2015 109.92 110.14 109.24 109.47 861,062 -0.29(-0.26%)
May 19, 2015 110.11 111.15 109.50 109.76 1,022,163 -0.31(-0.28%)
May 18, 2015 110.43 110.57 109.65 110.08 708,253 -0.41(-0.37%)
May 15, 2015 110.09 110.84 109.52 110.48 1,221,609 +0.64(+0.58%)
May 14, 2015 108.64 109.93 107.77 109.84 1,338,664 +1.99(+1.84%)
May 13, 2015 107.64 108.68 106.87 107.86 2,570,834 +0.35(+0.32%)
May 12, 2015 107.86 108.44 107.26 107.51 1,025,918 -1.14(-1.05%)
May 11, 2015 109.67 110.14 108.61 108.65 1,221,825 -1.46(-1.33%)
May 08, 2015 110.03 110.89 109.82 110.11 1,237,652 +1.32(+1.22%)
May 07, 2015 108.10 109.06 107.44 108.78 1,062,367 +0.48(+0.44%)
May 06, 2015 108.93 109.48 107.68 108.31 982,660 +0.10(+0.10%)
May 05, 2015 110.27 110.82 107.87 108.20 1,369,277 -1.61(-1.47%)
May 04, 2015 110.08 110.92 109.47 109.81 1,508,384 +0.73(+0.67%)
May 01, 2015 106.97 110.05 106.79 109.09 2,619,340 +2.36(+2.21%)
Apr 30, 2015 114.11 114.11 105.86 106.73 6,445,965 -6.28(-5.56%)
Apr 29, 2015 112.97 113.84 112.64 113.01 1,869,347 -0.81(-0.71%)
Apr 28, 2015 112.25 114.28 111.47 113.82 3,332,811 +1.41(+1.26%)
Apr 27, 2015 111.58 113.24 110.64 112.41 2,707,904 +0.74(+0.67%)
Apr 24, 2015 112.11 112.42 111.15 111.66 1,441,565 -0.40(-0.36%)
Apr 23, 2015 112.52 112.72 111.64 112.06 831,564 -0.65(-0.57%)
Apr 22, 2015 112.96 113.19 111.88 112.71 725,437 -0.34(-0.30%)
Apr 21, 2015 113.10 113.39 112.41 113.05 909,407 +0.42(+0.37%)
Apr 20, 2015 111.99 112.80 111.51 112.64 889,700 +1.13(+1.01%)
Apr 17, 2015 112.17 112.65 110.60 111.50 1,320,762 -1.29(-1.15%)
Apr 16, 2015 113.10 113.10 112.17 112.80 835,221 -0.57(-0.50%)
Apr 15, 2015 113.37 114.54 113.08 113.36 1,088,475 +0.38(+0.34%)
Apr 14, 2015 112.38 113.40 112.00 112.98 1,284,949 +0.94(+0.84%)
Apr 13, 2015 112.78 113.48 112.02 112.05 1,096,140 -1.00(-0.88%)
Apr 10, 2015 113.28 113.48 112.35 113.05 685,286 -0.10(-0.09%)
Apr 09, 2015 112.34 113.25 112.00 113.14 727,692 +0.80(+0.72%)
Apr 08, 2015 112.68 113.28 111.78 112.34 861,619 -0.16(-0.14%)
Apr 07, 2015 112.89 114.18 112.45 112.49 890,677 -0.68(-0.60%)
Apr 06, 2015 112.41 113.50 112.08 113.17 1,176,072 +0.78(+0.69%)
Apr 02, 2015 111.49 112.39 112.39 112.39 854,042 +0.71(+0.63%)
Apr 01, 2015 112.28 112.97 111.14 111.68 1,895,319 -0.89(-0.79%)
Mar 31, 2015 114.02 114.67 112.48 112.57 2,177,871 -1.88(-1.64%)
Mar 30, 2015 114.60 115.00 113.86 114.44 2,148,785 +1.38(+1.22%)
Mar 27, 2015 111.98 113.37 111.29 113.06 1,434,612 +1.18(+1.05%)
Mar 26, 2015 110.97 112.47 110.22 111.88 1,139,138 +0.37(+0.33%)
Mar 25, 2015 112.73 113.70 111.49 111.51 1,123,841 -1.12(-1.00%)
Mar 24, 2015 112.50 113.10 112.24 112.64 854,244 +0.22(+0.19%)
Mar 23, 2015 113.03 113.39 112.42 112.42 1,100,352 -0.61(-0.54%)
Mar 20, 2015 112.47 113.73 111.73 113.03 2,521,707 +0.35(+0.31%)
Mar 19, 2015 113.81 114.01 112.19 112.68 1,052,585 -1.81(-1.58%)
Mar 18, 2015 112.33 115.31 111.28 114.49 1,606,683 +1.51(+1.34%)
Mar 17, 2015 112.73 113.42 112.05 112.98 1,068,467 +0.01(+0.01%)
Mar 16, 2015 113.17 113.57 112.47 112.97 882,999 +0.47(+0.41%)
Mar 13, 2015 113.02 113.34 111.85 112.50 916,557 -0.95(-0.84%)
Mar 12, 2015 112.59 113.59 112.50 113.46 988,293 +1.47(+1.31%)
Mar 11, 2015 112.99 113.09 111.98 111.99 1,079,358 -0.59(-0.53%)
Mar 10, 2015 112.84 113.06 111.97 112.58 1,305,627 -1.33(-1.16%)
Mar 09, 2015 113.44 114.17 113.22 113.90 799,066 +0.95(+0.84%)
Mar 06, 2015 113.80 114.14 112.73 112.96 1,342,754 -1.66(-1.45%)
Mar 05, 2015 114.58 114.77 114.13 114.62 825,811 +0.09(+0.08%)
Mar 04, 2015 115.39 115.98 114.30 114.53 1,516,541 -0.98(-0.85%)
Mar 03, 2015 116.83 117.09 115.36 115.51 927,375 -1.53(-1.31%)
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.