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 31, 2017 121.60 122.00 120.88 121.79 1,767,118 +0.08(+0.06%)
May 30, 2017 121.45 122.00 121.18 121.72 1,047,046 +0.05(+0.04%)
May 26, 2017 121.61 121.97 121.36 121.67 821,508 -0.18(-0.15%)
May 25, 2017 121.87 122.17 121.17 121.84 924,226 -0.02(-0.01%)
May 24, 2017 121.13 122.52 120.80 121.86 1,279,203 +1.11(+0.92%)
May 23, 2017 121.39 121.39 120.55 120.75 755,955 -0.41(-0.34%)
May 22, 2017 121.61 121.65 120.78 121.16 970,943 +0.18(+0.15%)
May 19, 2017 120.89 121.71 120.53 120.98 1,585,080 +0.33(+0.27%)
May 18, 2017 120.60 121.34 119.49 120.65 1,504,388 +0.12(+0.10%)
May 17, 2017 122.04 122.03 120.51 120.53 1,596,628 -1.50(-1.23%)
May 16, 2017 120.67 122.79 120.59 122.04 2,506,773 -0.62(-0.50%)
May 15, 2017 122.17 122.77 121.84 122.66 840,473 +0.85(+0.70%)
May 12, 2017 121.62 122.68 121.50 121.80 1,523,549 +0.18(+0.15%)
May 11, 2017 122.58 122.63 121.14 121.62 1,260,616 -1.18(-0.96%)
May 10, 2017 122.97 123.09 122.28 122.80 1,097,998 -0.04(-0.03%)
May 09, 2017 123.60 123.81 122.57 122.84 1,116,314 -0.75(-0.61%)
May 08, 2017 124.13 124.61 123.37 123.59 1,880,580 -0.87(-0.70%)
May 05, 2017 122.59 124.83 122.59 124.46 2,740,529 +2.08(+1.70%)
May 04, 2017 121.67 123.08 121.66 122.39 2,724,314 +0.80(+0.65%)
May 03, 2017 121.31 122.01 121.12 121.59 2,255,326 +0.25(+0.21%)
May 02, 2017 120.47 121.39 120.06 121.34 2,947,935 +1.26(+1.05%)
May 01, 2017 119.67 120.17 118.37 120.08 1,977,012 +1.29(+1.09%)
Apr 28, 2017 119.21 119.37 117.81 118.78 2,260,306 -0.51(-0.43%)
Apr 27, 2017 119.44 119.92 116.43 119.29 2,194,309 -0.41(-0.34%)
Apr 26, 2017 119.48 120.43 119.00 119.70 1,787,593 -0.13(-0.11%)
Apr 25, 2017 118.55 119.93 118.48 119.82 1,406,830 +1.67(+1.41%)
Apr 24, 2017 116.59 118.28 116.59 118.16 1,190,870 +2.08(+1.79%)
Apr 21, 2017 115.71 116.38 115.67 116.08 1,326,339 +0.34(+0.29%)
Apr 20, 2017 114.66 116.11 114.30 115.74 1,165,475 +1.64(+1.44%)
Apr 19, 2017 114.75 115.01 113.95 114.10 683,460 -0.26(-0.23%)
Apr 18, 2017 114.17 115.00 113.90 114.36 829,186 -0.50(-0.43%)
Apr 17, 2017 113.95 114.89 113.64 114.86 1,292,092 +1.32(+1.16%)
Apr 13, 2017 114.41 114.62 113.44 113.54 741,566 -1.02(-0.89%)
Apr 12, 2017 115.37 115.38 114.43 114.56 1,064,470 -0.77(-0.67%)
Apr 11, 2017 114.80 115.38 114.50 115.33 1,187,533 +0.56(+0.49%)
Apr 10, 2017 114.32 115.07 114.20 114.78 1,016,087 +0.63(+0.56%)
Apr 07, 2017 113.95 114.60 113.57 114.14 3,439,925 -0.15(-0.13%)
Apr 06, 2017 114.54 114.83 114.13 114.29 1,017,695 -0.04(-0.04%)
Apr 05, 2017 114.84 115.91 114.15 114.34 1,100,968 -0.09(-0.08%)
Apr 04, 2017 114.20 114.46 113.86 114.43 1,312,654 +0.34(+0.30%)
Apr 03, 2017 114.72 115.35 113.36 114.09 1,921,143 -0.29(-0.25%)
Mar 31, 2017 114.24 115.26 114.23 114.38 2,182,610 -0.26(-0.23%)
Mar 30, 2017 114.81 115.70 114.64 114.64 2,447,809 -0.19(-0.17%)
Mar 29, 2017 114.82 115.27 114.37 114.83 881,426 -0.40(-0.34%)
Mar 28, 2017 114.05 115.51 114.05 115.23 1,207,732 +1.12(+0.98%)
Mar 27, 2017 112.39 114.36 112.19 114.11 3,004,776 +0.82(+0.73%)
Mar 24, 2017 114.88 115.38 113.06 113.29 1,564,381 -1.77(-1.54%)
Mar 23, 2017 114.31 115.87 113.59 115.06 1,415,863 +0.54(+0.47%)
Mar 22, 2017 114.49 115.02 113.35 114.52 1,002,172 -0.03(-0.03%)
Mar 21, 2017 116.44 116.66 114.18 114.56 1,843,900 -1.88(-1.61%)
Mar 20, 2017 117.11 117.29 116.13 116.44 1,487,323 -0.71(-0.60%)
Mar 17, 2017 116.33 117.21 116.27 117.14 2,589,471 +1.31(+1.13%)
Mar 16, 2017 116.07 116.07 115.05 115.83 1,742,229 -0.02(-0.01%)
Mar 15, 2017 114.93 116.22 114.32 115.85 2,930,767 +1.52(+1.33%)
Mar 14, 2017 115.47 115.51 114.08 114.33 2,081,445 -1.38(-1.19%)
Mar 13, 2017 116.61 116.94 114.96 115.71 1,718,907 -0.80(-0.68%)
Mar 10, 2017 117.04 117.20 116.07 116.51 1,757,475 +0.16(+0.14%)
Mar 09, 2017 117.20 117.97 115.88 116.35 1,870,961 -0.82(-0.70%)
Mar 08, 2017 117.31 117.89 116.83 117.17 1,409,501 -0.07(-0.06%)
Mar 07, 2017 116.88 117.40 116.57 117.24 1,037,096 +0.28(+0.24%)
Mar 06, 2017 116.72 117.63 116.41 116.96 1,160,195 -0.18(-0.15%)
Mar 03, 2017 117.82 118.27 116.81 117.14 1,100,424 -0.88(-0.75%)
Mar 02, 2017 120.40 120.40 117.88 118.02 1,509,665 -2.62(-2.17%)
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.