Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 40.96 42.00 40.55 41.92 3,233,341 +1.35(+3.33%)
May 28, 2009 40.57 40.84 39.79 40.57 1,963,308 +0.32(+0.80%)
May 27, 2009 41.24 41.65 40.23 40.25 2,212,441 -1.11(-2.68%)
May 26, 2009 40.05 41.57 39.69 41.36 2,513,855 +0.98(+2.44%)
May 22, 2009 39.77 40.90 39.69 40.37 1,997,241 +0.67(+1.70%)
May 21, 2009 40.62 40.62 39.33 39.70 2,949,278 -1.38(-3.36%)
May 20, 2009 41.64 42.06 40.92 41.08 2,718,774 -0.28(-0.69%)
May 19, 2009 41.69 42.24 41.28 41.36 3,392,024 -0.25(-0.61%)
May 18, 2009 40.33 41.92 40.16 41.61 4,365,741 +1.75(+4.40%)
May 15, 2009 39.69 40.84 39.64 39.86 3,550,847 +0.01(+0.03%)
May 14, 2009 38.86 40.04 38.86 39.85 3,976,368 +0.97(+2.50%)
May 13, 2009 39.91 39.98 38.57 38.88 3,089,680 -1.72(-4.24%)
May 12, 2009 40.74 40.87 40.11 40.60 2,029,315 +0.09(+0.22%)
May 11, 2009 39.96 41.17 39.75 40.51 3,205,067 +0.08(+0.19%)
May 08, 2009 41.00 41.61 39.91 40.43 5,289,698 +0.09(+0.23%)
May 07, 2009 43.23 43.24 40.20 40.34 3,729,753 -2.10(-4.95%)
May 06, 2009 43.45 43.52 42.07 42.44 2,922,760 -0.43(-1.01%)
May 05, 2009 43.58 43.68 42.02 42.87 2,931,637 -0.62(-1.43%)
May 04, 2009 43.58 43.69 43.04 43.49 2,627,694 +0.94(+2.21%)
May 01, 2009 42.58 43.24 41.95 42.55 1,825,681 -0.10(-0.23%)
Apr 30, 2009 42.46 43.96 42.00 42.65 3,378,855 +0.78(+1.85%)
Apr 29, 2009 40.93 42.34 40.93 41.87 2,728,345 +1.18(+2.91%)
Apr 28, 2009 40.12 41.15 39.88 40.69 2,133,569 +0.29(+0.72%)
Apr 27, 2009 40.31 40.81 39.67 40.40 2,348,124 -0.12(-0.29%)
Apr 24, 2009 39.76 40.94 39.73 40.51 4,088,861 +1.05(+2.66%)
Apr 23, 2009 40.76 40.76 39.07 39.47 4,312,795 -0.14(-0.34%)
Apr 22, 2009 37.34 40.62 36.95 39.60 5,654,852 +2.08(+5.55%)
Apr 21, 2009 36.94 37.78 36.46 37.52 4,185,558 +0.12(+0.31%)
Apr 20, 2009 38.94 39.07 37.29 37.40 2,487,765 -1.85(-4.72%)
Apr 17, 2009 39.33 39.42 38.60 39.25 2,174,222 +0.11(+0.28%)
Apr 16, 2009 39.16 39.36 38.38 39.14 1,838,959 +0.45(+1.15%)
Apr 15, 2009 37.99 38.70 37.67 38.70 1,779,236 +0.78(+2.05%)
Apr 14, 2009 37.93 38.54 37.58 37.92 1,778,035 -0.62(-1.61%)
Apr 13, 2009 38.46 38.89 37.77 38.54 1,754,442 -0.34(-0.88%)
Apr 09, 2009 38.61 39.15 38.27 38.88 1,672,789 +1.29(+3.43%)
Apr 08, 2009 36.73 37.67 36.51 37.60 1,621,822 +0.89(+2.43%)
Apr 07, 2009 37.19 37.39 36.58 36.70 1,580,014 -1.23(-3.24%)
Apr 06, 2009 38.69 38.90 37.21 37.93 2,605,022 -1.24(-3.17%)
Apr 03, 2009 38.35 39.17 37.78 39.17 2,230,064 +0.85(+2.21%)
Apr 02, 2009 38.18 38.96 37.91 38.33 2,964,377 +1.06(+2.85%)
Apr 01, 2009 35.94 37.58 35.42 37.27 2,316,723 +0.86(+2.36%)
Mar 31, 2009 36.17 36.99 36.00 36.40 2,247,175 +0.54(+1.52%)
Mar 30, 2009 36.87 36.87 35.50 35.86 2,834,654 -2.89(-7.47%)
Mar 26, 2009 37.60 38.96 37.53 38.75 2,809,097 +1.46(+3.90%)
Mar 25, 2009 36.92 38.14 36.25 37.30 2,456,674 +0.77(+2.11%)
Mar 24, 2009 36.48 37.21 36.04 36.53 2,852,817 +0.35(+0.97%)
Mar 23, 2009 35.95 36.25 35.91 36.18 5,895,584 +0.45(+1.27%)
Mar 20, 2009 35.98 36.99 35.38 35.72 4,286,081 -0.90(-2.45%)
Mar 19, 2009 36.66 37.19 36.04 36.62 3,895,344 +0.33(+0.91%)
Mar 18, 2009 35.03 36.49 34.83 36.29 4,860,953 +0.94(+2.67%)
Mar 17, 2009 34.48 35.35 34.24 35.35 3,760,846 +0.85(+2.48%)
Mar 16, 2009 34.56 35.59 34.20 34.50 3,959,545 +0.37(+1.08%)
Mar 13, 2009 33.16 34.39 33.15 34.13 0 +0.87(+2.61%)
Mar 12, 2009 32.14 33.39 31.40 33.26 3,650,764 +1.02(+3.17%)
Mar 11, 2009 31.63 32.52 31.36 32.24 3,463,874 +0.92(+2.93%)
Mar 10, 2009 30.19 31.67 29.54 31.32 4,439,854 +1.84(+6.26%)
Mar 09, 2009 29.62 30.41 29.25 29.47 4,462,245 -0.56(-1.87%)
Mar 06, 2009 29.52 30.59 29.29 30.04 0 +0.78(+2.68%)
Mar 05, 2009 29.36 29.70 29.05 29.25 6,047,140 -0.90(-2.98%)
Mar 04, 2009 28.91 30.54 28.74 30.15 4,443,096 +1.65(+5.79%)
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.