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, 2005 39.14 39.28 38.83 38.98 1,201,970 -0.09(-0.23%)
May 27, 2005 39.00 39.15 38.92 39.07 729,155 +0.08(+0.20%)
May 26, 2005 39.15 39.22 38.90 38.99 1,626,577 +0.14(+0.35%)
May 25, 2005 39.32 39.41 38.75 38.86 1,915,056 -0.47(-1.19%)
May 24, 2005 39.39 39.47 39.03 39.32 1,342,579 -0.16(-0.41%)
May 23, 2005 39.03 39.70 38.91 39.48 1,348,296 +0.59(+1.51%)
May 20, 2005 39.30 39.31 38.71 38.90 1,669,686 -0.41(-1.05%)
May 19, 2005 39.50 39.65 39.03 39.31 994,302 -0.07(-0.18%)
May 18, 2005 39.15 39.56 39.15 39.38 1,958,166 +0.62(+1.60%)
May 17, 2005 37.99 38.89 37.86 38.76 1,736,746 +0.56(+1.46%)
May 16, 2005 37.54 38.29 37.46 38.20 1,622,096 +0.78(+2.08%)
May 13, 2005 37.82 38.25 37.05 37.43 2,751,599 -0.19(-0.52%)
May 12, 2005 39.04 39.04 37.59 37.62 1,533,404 -0.92(-2.38%)
May 11, 2005 38.49 38.58 38.05 38.54 1,482,105 +0.18(+0.47%)
May 10, 2005 38.51 38.59 38.23 38.36 1,804,114 -0.31(-0.80%)
May 09, 2005 38.77 38.93 38.53 38.67 1,641,101 -0.20(-0.52%)
May 06, 2005 38.99 39.25 38.77 38.87 1,561,372 +0.20(+0.52%)
May 05, 2005 38.93 39.09 38.35 38.67 1,692,864 -0.34(-0.86%)
May 04, 2005 38.66 39.01 38.55 39.01 1,424,626 +0.63(+1.64%)
May 03, 2005 38.22 38.77 38.22 38.38 1,776,765 -0.12(-0.32%)
May 02, 2005 38.07 38.73 37.93 38.50 1,633,839 +0.49(+1.29%)
Apr 29, 2005 37.73 38.18 37.54 38.01 2,259,469 +0.79(+2.12%)
Apr 28, 2005 37.86 38.18 37.16 37.22 3,496,206 +0.93(+2.57%)
Apr 27, 2005 36.15 36.66 35.94 36.29 3,380,938 -0.44(-1.20%)
Apr 26, 2005 37.41 37.91 36.73 36.73 1,317,393 -0.97(-2.58%)
Apr 25, 2005 37.58 38.02 37.49 37.70 1,007,436 +0.28(+0.74%)
Apr 22, 2005 37.82 37.88 37.04 37.42 1,369,001 -0.40(-1.06%)
Apr 21, 2005 37.34 37.90 37.10 37.82 1,532,477 +0.86(+2.33%)
Apr 20, 2005 37.71 37.77 36.92 36.96 1,866,384 -0.74(-1.97%)
Apr 19, 2005 37.21 37.97 37.21 37.71 2,253,907 +0.65(+1.76%)
Apr 18, 2005 36.63 37.20 36.40 37.05 2,464,820 +0.42(+1.15%)
Apr 15, 2005 37.63 37.67 36.56 36.63 3,958,051 -1.55(-4.07%)
Apr 14, 2005 39.45 39.61 38.00 38.18 3,089,214 -1.32(-3.34%)
Apr 13, 2005 40.22 40.29 39.41 39.50 2,129,522 -0.89(-2.21%)
Apr 12, 2005 40.58 40.58 39.81 40.40 1,659,488 -0.18(-0.45%)
Apr 11, 2005 40.48 40.84 40.42 40.58 894,949 +0.04(+0.10%)
Apr 08, 2005 41.10 41.12 40.53 40.54 942,849 -0.53(-1.29%)
Apr 07, 2005 41.03 41.24 40.87 41.07 1,355,558 +0.09(+0.22%)
Apr 06, 2005 41.30 41.46 40.92 40.98 1,036,330 -0.16(-0.39%)
Apr 05, 2005 40.91 41.15 40.81 41.14 1,421,072 +0.24(+0.59%)
Apr 04, 2005 40.93 41.03 40.66 40.90 1,804,732 -0.02(-0.05%)
Apr 01, 2005 41.08 41.26 40.68 40.92 1,390,478 -0.04(-0.09%)
Mar 31, 2005 40.93 41.03 40.61 40.96 1,531,550 +0.38(+0.92%)
Mar 30, 2005 40.19 40.65 40.16 40.59 1,738,445 +0.23(+0.58%)
Mar 29, 2005 40.61 41.23 40.34 40.35 2,505,611 -0.69(-1.69%)
Mar 28, 2005 41.36 41.55 41.04 41.04 1,122,240 -0.21(-0.52%)
Mar 24, 2005 41.19 41.54 40.99 41.26 1,419,063 +0.23(+0.55%)
Mar 23, 2005 40.92 41.27 40.88 41.03 2,108,972 +0.12(+0.28%)
Mar 22, 2005 41.10 41.30 40.88 40.92 1,933,443 -0.13(-0.32%)
Mar 21, 2005 40.90 41.17 40.61 41.04 1,279,691 +0.09(+0.22%)
Mar 18, 2005 40.89 41.05 40.71 40.95 1,877,200 -0.10(-0.24%)
Mar 17, 2005 40.74 41.37 40.50 41.05 1,508,373 +0.31(+0.76%)
Mar 16, 2005 41.07 41.07 40.59 40.74 1,856,031 -0.35(-0.85%)
Mar 15, 2005 41.56 41.58 41.02 41.09 847,822 -0.47(-1.14%)
Mar 14, 2005 41.38 41.86 41.12 41.56 1,465,263 +0.34(+0.83%)
Mar 11, 2005 40.77 41.54 40.65 41.22 1,788,972 -0.27(-0.64%)
Mar 10, 2005 42.00 42.05 41.11 41.48 1,371,473 -0.50(-1.19%)
Mar 09, 2005 41.91 42.59 41.82 41.98 1,516,099 -0.01(-0.03%)
Mar 08, 2005 41.63 42.01 41.60 42.00 1,157,933 +0.20(+0.48%)
Mar 07, 2005 41.74 42.09 41.45 41.80 2,489,078 -0.36(-0.86%)
Mar 04, 2005 41.70 42.16 41.50 42.16 1,676,485 +0.68(+1.64%)
Mar 03, 2005 40.97 41.55 40.94 41.48 1,686,219 +0.67(+1.65%)
Mar 02, 2005 40.62 41.00 40.51 40.81 1,308,740 -0.21(-0.50%)
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.