Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 44.96 45.09 44.57 44.65 3,130,870 -0.26(-0.58%)
Feb 25, 2010 45.08 45.13 44.48 44.91 3,613,166 -0.53(-1.17%)
Feb 24, 2010 45.79 45.79 45.38 45.44 6,360,677 -0.18(-0.39%)
Feb 23, 2010 45.45 45.96 45.35 45.62 5,106,677 +0.10(+0.21%)
Feb 22, 2010 45.36 45.58 45.25 45.52 5,050,410 +0.18(+0.40%)
Feb 19, 2010 45.51 45.57 44.98 45.34 2,893,387 -0.21(-0.46%)
Feb 18, 2010 45.77 45.87 45.35 45.55 3,132,370 -0.14(-0.31%)
Feb 17, 2010 45.88 46.87 45.46 45.69 4,311,628 -0.15(-0.33%)
Feb 16, 2010 45.12 45.94 44.88 45.84 2,894,018 +1.22(+2.74%)
Feb 12, 2010 44.05 44.61 44.61 44.61 5,705,516 +0.08(+0.19%)
Feb 11, 2010 44.48 44.98 43.94 44.53 5,185,211 +0.12(+0.26%)
Feb 10, 2010 44.99 44.99 43.68 44.41 5,742,409 +0.18(+0.40%)
Feb 09, 2010 44.20 44.82 43.92 44.24 5,749,707 -0.26(-0.59%)
Feb 08, 2010 44.73 45.70 44.28 44.50 5,235,205 -0.19(-0.42%)
Feb 05, 2010 44.04 45.03 42.35 44.69 14,343,527 -3.29(-6.85%)
Feb 04, 2010 49.16 49.45 47.95 47.97 2,291,125 -1.63(-3.28%)
Feb 03, 2010 49.62 50.11 49.28 49.60 1,879,283 -0.28(-0.56%)
Feb 02, 2010 50.03 50.55 49.48 49.88 2,269,721 +0.70(+1.43%)
Feb 01, 2010 49.90 50.18 49.04 49.18 3,563,408 -0.27(-0.55%)
Jan 29, 2010 50.23 50.51 49.42 49.45 3,592,276 -0.70(-1.40%)
Jan 28, 2010 51.57 51.74 50.08 50.15 2,069,618 -1.18(-2.31%)
Jan 27, 2010 51.81 52.24 50.60 51.34 2,617,631 -0.47(-0.90%)
Jan 26, 2010 51.74 52.78 51.43 51.81 2,106,191 -0.44(-0.85%)
Jan 25, 2010 51.49 52.69 51.49 52.25 2,759,478 +1.43(+2.81%)
Jan 22, 2010 51.99 52.65 50.76 50.83 2,775,742 -1.17(-2.24%)
Jan 21, 2010 52.95 53.59 51.96 51.99 2,197,825 -1.05(-1.99%)
Jan 20, 2010 53.38 53.38 52.81 53.05 1,868,624 -0.72(-1.33%)
Jan 19, 2010 54.00 54.06 53.38 53.76 2,010,792 -0.12(-0.23%)
Jan 15, 2010 53.53 53.88 53.88 53.88 2,369,055 +0.46(+0.85%)
Jan 14, 2010 54.01 54.56 53.26 53.43 942,668 -0.67(-1.24%)
Jan 13, 2010 53.63 54.11 53.23 54.10 1,242,721 +0.53(+1.00%)
Jan 12, 2010 53.66 54.16 53.23 53.57 1,348,556 -0.69(-1.27%)
Jan 11, 2010 53.83 54.39 53.56 54.26 1,701,724 +0.98(+1.83%)
Jan 08, 2010 52.82 53.53 52.70 53.28 1,768,807 +0.34(+0.64%)
Jan 07, 2010 53.26 53.43 52.65 52.94 2,151,880 -0.31(-0.57%)
Jan 06, 2010 53.38 53.83 53.06 53.25 1,774,160 -0.44(-0.82%)
Jan 05, 2010 53.97 54.14 53.32 53.69 1,122,673 -0.45(-0.83%)
Jan 04, 2010 53.46 54.20 53.19 54.14 1,607,641 +1.37(+2.59%)
Dec 31, 2009 53.48 52.77 52.77 52.77 638,076 -0.77(-1.43%)
Dec 30, 2009 53.34 53.63 53.03 53.54 1,357,421 -0.02(-0.03%)
Dec 29, 2009 53.37 53.83 53.19 53.56 1,093,378 +0.38(+0.71%)
Dec 28, 2009 52.97 53.35 52.82 53.18 813,622 +0.18(+0.34%)
Dec 24, 2009 52.84 53.22 52.66 53.00 362,519 +0.34(+0.65%)
Dec 23, 2009 52.68 52.71 52.12 52.65 1,611,188 +0.17(+0.33%)
Dec 22, 2009 52.14 52.73 52.14 52.48 1,712,389 +0.49(+0.95%)
Dec 21, 2009 52.52 52.83 51.86 51.99 2,523,325 -0.68(-1.29%)
Dec 18, 2009 52.99 52.99 51.81 52.67 2,169,071 +0.09(+0.17%)
Dec 17, 2009 53.11 53.11 52.40 52.58 1,252,843 -1.06(-1.98%)
Dec 16, 2009 53.11 53.87 52.89 53.64 1,415,025 +0.57(+1.07%)
Dec 15, 2009 53.06 53.82 52.87 53.07 1,347,450 -0.32(-0.59%)
Dec 14, 2009 53.02 53.44 52.99 53.39 1,654,665 +0.43(+0.82%)
Dec 11, 2009 53.30 53.43 52.54 52.95 2,206,291 -0.23(-0.44%)
Dec 10, 2009 53.84 54.00 52.89 53.19 1,424,799 -0.09(-0.17%)
Dec 09, 2009 52.27 53.28 51.53 53.28 3,103,359 +1.11(+2.14%)
Dec 08, 2009 51.99 53.04 51.94 52.16 1,921,571 -0.89(-1.68%)
Dec 07, 2009 52.99 53.50 52.66 53.06 2,536,088 -0.12(-0.22%)
Dec 04, 2009 54.02 54.28 52.18 53.17 2,693,483 -0.26(-0.48%)
Dec 03, 2009 54.52 54.74 53.37 53.43 1,632,520 -1.13(-2.07%)
Dec 02, 2009 54.25 54.69 54.03 54.56 1,867,202 +0.41(+0.75%)
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.