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 (%)
Feb 27, 2009 29.78 30.53 29.49 29.93 0 -0.30(-0.98%)
Feb 26, 2009 30.94 31.69 30.08 30.23 3,376,655 -0.36(-1.18%)
Feb 25, 2009 31.64 31.92 30.31 30.59 3,769,581 -1.18(-3.71%)
Feb 24, 2009 31.05 31.98 30.50 31.77 4,405,229 +0.75(+2.42%)
Feb 23, 2009 33.47 33.47 30.97 31.02 3,962,477 -2.14(-6.46%)
Feb 20, 2009 32.39 34.02 32.37 33.16 4,742,993 -1.17(-3.41%)
Feb 19, 2009 34.62 35.29 34.11 34.33 3,111,139 +0.14(+0.40%)
Feb 18, 2009 33.87 34.78 33.85 34.20 3,416,954 +0.54(+1.60%)
Feb 17, 2009 33.64 34.26 33.34 33.66 3,060,499 -1.31(-3.74%)
Feb 13, 2009 35.14 35.60 34.73 34.97 2,513,598 -0.32(-0.92%)
Feb 12, 2009 33.39 35.33 33.01 35.29 4,751,430 +1.48(+4.36%)
Feb 11, 2009 34.29 34.51 33.27 33.82 4,449,743 -0.36(-1.04%)
Feb 10, 2009 36.04 36.48 33.90 34.17 4,930,834 -1.97(-5.46%)
Feb 09, 2009 35.00 36.88 34.82 36.15 3,674,210 +0.29(+0.81%)
Feb 06, 2009 35.16 36.33 35.00 35.85 5,179,793 +0.82(+2.35%)
Feb 05, 2009 34.22 35.58 33.33 35.03 4,698,410 +1.02(+3.01%)
Feb 04, 2009 33.78 35.04 33.76 34.01 3,364,891 +0.41(+1.21%)
Feb 03, 2009 32.73 33.78 32.60 33.60 3,230,541 +1.13(+3.47%)
Feb 02, 2009 31.87 33.14 31.77 32.48 3,770,270 -0.08(-0.24%)
Jan 30, 2009 34.44 34.79 32.29 32.55 0 -1.94(-5.61%)
Jan 29, 2009 34.95 35.64 34.27 34.49 4,344,625 -1.78(-4.91%)
Jan 28, 2009 36.08 37.04 35.92 36.27 5,577,757 +0.83(+2.36%)
Jan 27, 2009 35.65 36.07 34.99 35.43 4,309,461 +0.39(+1.11%)
Jan 26, 2009 34.22 35.79 34.16 35.05 4,937,687 +0.83(+2.42%)
Jan 23, 2009 33.24 34.62 32.44 34.22 3,353,059 +0.61(+1.83%)
Jan 22, 2009 33.93 34.29 32.79 33.60 4,907,898 -1.41(-4.03%)
Jan 21, 2009 32.42 35.09 32.41 35.01 5,234,301 +0.94(+2.77%)
Jan 20, 2009 36.81 36.89 34.04 34.07 4,139,656 -2.83(-7.68%)
Jan 16, 2009 36.79 37.28 35.72 36.90 4,489,617 +0.61(+1.69%)
Jan 15, 2009 35.60 36.51 34.47 36.29 3,482,777 +1.10(+3.13%)
Jan 14, 2009 35.87 35.87 34.75 35.19 2,925,719 -1.20(-3.29%)
Jan 13, 2009 35.72 37.00 35.61 36.38 3,557,774 +0.27(+0.75%)
Jan 12, 2009 36.48 36.87 35.84 36.11 4,391,047 -0.53(-1.45%)
Jan 09, 2009 37.40 37.59 36.44 36.64 2,592,566 -0.98(-2.60%)
Jan 08, 2009 36.50 38.11 36.20 37.62 3,073,696 +0.76(+2.05%)
Jan 07, 2009 38.06 38.06 36.60 36.86 4,970,966 -1.53(-3.98%)
Jan 06, 2009 36.27 38.60 36.25 38.39 5,170,094 +2.57(+7.17%)
Jan 05, 2009 34.24 36.00 33.68 35.82 4,739,213 +1.48(+4.32%)
Jan 02, 2009 32.56 34.65 32.37 34.34 0 +1.81(+5.55%)
Jan 01, 2009 31.64 33.01 31.64 32.53 0 +0.00(+0.00%)
Dec 31, 2008 31.64 33.01 31.64 32.53 2,915,366 +0.71(+2.22%)
Dec 30, 2008 31.17 31.90 30.64 31.83 2,723,465 +0.81(+2.61%)
Dec 29, 2008 30.18 31.32 30.18 31.02 3,346,271 +0.85(+2.83%)
Dec 26, 2008 29.94 30.26 29.45 30.17 1,018,675 +0.49(+1.64%)
Dec 24, 2008 29.58 29.98 29.25 29.68 958,064 +0.23(+0.79%)
Dec 23, 2008 29.46 30.58 29.36 29.45 2,928,095 -0.39(-1.32%)
Dec 22, 2008 30.03 30.31 29.16 29.84 3,694,864 -0.34(-1.12%)
Dec 19, 2008 30.88 31.01 29.69 30.18 7,185,225 -0.54(-1.77%)
Dec 18, 2008 32.18 32.35 30.42 30.72 5,764,461 -1.23(-3.85%)
Dec 17, 2008 32.21 32.53 31.69 31.95 5,482,708 -0.68(-2.08%)
Dec 16, 2008 31.85 32.94 31.75 32.63 4,196,325 +1.22(+3.87%)
Dec 15, 2008 31.71 32.13 31.03 31.41 2,642,240 -0.03(-0.10%)
Dec 12, 2008 31.41 31.74 30.72 31.45 0 -0.32(-1.02%)
Dec 11, 2008 34.62 34.62 31.51 31.77 4,412,874 -2.85(-8.23%)
Dec 10, 2008 34.60 35.26 33.89 34.62 3,017,618 +0.39(+1.13%)
Dec 09, 2008 33.16 34.80 32.77 34.23 5,174,014 +0.57(+1.69%)
Dec 08, 2008 31.85 33.68 31.54 33.66 4,834,531 +2.85(+9.24%)
Dec 05, 2008 29.41 30.92 28.11 30.81 3,701,908 +1.15(+3.86%)
Dec 04, 2008 29.16 30.61 28.92 29.67 4,297,112 -0.41(-1.38%)
Dec 03, 2008 29.27 30.30 27.95 30.08 3,976,327 +0.67(+2.29%)
Dec 02, 2008 28.41 29.47 27.98 29.41 4,564,846 +1.38(+4.92%)
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.