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 28, 2019 160.50 160.99 159.51 160.40 1,452,581 -0.37(-0.23%)
Feb 27, 2019 160.40 161.18 159.73 160.77 761,076 +0.13(+0.08%)
Feb 26, 2019 160.34 161.25 159.92 160.63 921,009 +0.25(+0.15%)
Feb 25, 2019 159.78 161.34 159.27 160.39 1,289,397 +0.93(+0.58%)
Feb 22, 2019 159.19 159.99 158.68 159.46 1,583,005 +1.28(+0.81%)
Feb 21, 2019 157.16 158.31 157.16 158.17 1,403,379 +0.91(+0.58%)
Feb 20, 2019 155.19 158.09 154.59 157.26 2,020,957 +2.24(+1.44%)
Feb 19, 2019 153.40 155.76 153.15 155.02 1,213,872 +0.91(+0.59%)
Feb 15, 2019 153.56 154.34 153.14 154.11 1,498,625 +2.18(+1.43%)
Feb 14, 2019 151.31 152.37 150.40 151.93 993,459 -0.31(-0.20%)
Feb 13, 2019 152.27 153.51 151.77 152.24 1,237,111 +0.58(+0.38%)
Feb 12, 2019 149.84 151.80 149.28 151.67 1,651,826 +3.35(+2.26%)
Feb 11, 2019 147.17 148.45 146.82 148.32 1,358,180 +1.45(+0.99%)
Feb 08, 2019 146.21 146.87 144.77 146.87 966,250 -0.28(-0.19%)
Feb 07, 2019 150.14 150.36 146.06 147.15 1,307,391 -3.27(-2.17%)
Feb 06, 2019 148.74 150.44 147.84 150.42 1,731,380 +1.76(+1.19%)
Feb 05, 2019 148.31 148.87 147.56 148.66 1,287,334 +0.92(+0.62%)
Feb 04, 2019 146.74 147.74 146.04 147.74 849,651 +0.88(+0.60%)
Feb 01, 2019 146.07 147.72 145.02 146.86 1,244,807 +1.33(+0.91%)
Jan 31, 2019 143.21 146.53 142.58 145.53 1,474,834 +0.36(+0.25%)
Jan 30, 2019 144.95 146.07 143.39 145.17 1,172,328 +0.66(+0.45%)
Jan 29, 2019 142.02 144.67 142.02 144.51 1,530,044 +2.97(+2.10%)
Jan 28, 2019 142.24 142.61 140.52 141.55 1,541,262 -0.90(-0.63%)
Jan 25, 2019 141.64 143.33 139.87 142.45 2,326,840 +3.90(+2.82%)
Jan 24, 2019 137.63 138.82 137.02 138.55 1,138,346 +0.31(+0.22%)
Jan 23, 2019 139.63 140.23 137.25 138.24 1,534,833 -1.38(-0.99%)
Jan 22, 2019 139.76 140.31 138.82 139.62 1,110,248 -0.81(-0.57%)
Jan 18, 2019 139.00 141.07 138.33 140.42 1,634,854 +2.34(+1.69%)
Jan 17, 2019 136.50 138.10 136.42 138.09 2,144,970 +1.20(+0.88%)
Jan 16, 2019 137.28 137.91 136.33 136.88 1,303,981 -0.41(-0.30%)
Jan 15, 2019 136.66 137.57 136.00 137.29 955,260 -0.04(-0.03%)
Jan 14, 2019 137.89 138.38 136.47 137.32 1,183,743 -1.48(-1.07%)
Jan 11, 2019 138.82 139.44 137.71 138.80 1,182,905 -0.36(-0.26%)
Jan 10, 2019 138.59 139.30 137.52 139.17 1,696,998 +0.36(+0.26%)
Jan 09, 2019 139.34 140.09 137.19 138.80 2,589,440 -1.15(-0.82%)
Jan 08, 2019 140.18 142.21 138.60 139.95 2,372,423 -1.63(-1.15%)
Jan 07, 2019 143.03 144.67 141.48 141.58 1,522,929 -1.49(-1.04%)
Jan 04, 2019 139.94 143.34 139.33 143.07 1,222,328 +5.58(+4.06%)
Jan 03, 2019 140.88 140.93 136.59 137.49 1,259,237 -3.79(-2.68%)
Jan 02, 2019 139.33 142.33 138.02 141.28 1,080,900 -0.41(-0.29%)
Dec 31, 2018 141.60 142.49 140.55 141.69 1,203,351 +0.40(+0.28%)
Dec 28, 2018 141.45 143.11 140.07 141.29 1,506,338 +0.83(+0.59%)
Dec 27, 2018 136.28 140.47 135.44 140.46 1,577,286 +2.49(+1.80%)
Dec 26, 2018 132.38 138.02 131.57 137.97 1,386,261 +6.19(+4.70%)
Dec 24, 2018 136.01 136.22 131.60 131.78 1,001,116 -4.67(-3.42%)
Dec 21, 2018 135.87 140.19 135.25 136.45 3,859,793 +0.57(+0.42%)
Dec 20, 2018 135.37 139.13 134.63 135.87 2,397,587 +0.39(+0.28%)
Dec 19, 2018 136.09 139.64 134.90 135.49 1,815,790 -0.58(-0.43%)
Dec 18, 2018 136.33 138.17 135.39 136.07 1,536,890 +0.84(+0.62%)
Dec 17, 2018 136.87 139.14 134.26 135.23 1,997,183 -1.41(-1.03%)
Dec 14, 2018 137.14 138.04 135.44 136.64 1,133,507 -1.64(-1.19%)
Dec 13, 2018 138.94 140.21 137.98 138.28 1,308,467 -0.38(-0.27%)
Dec 12, 2018 139.11 140.14 137.67 138.66 1,318,496 +1.56(+1.14%)
Dec 11, 2018 140.18 141.25 136.41 137.10 1,102,184 -1.01(-0.73%)
Dec 10, 2018 138.72 138.85 135.80 138.11 1,180,550 -0.07(-0.05%)
Dec 07, 2018 141.98 144.35 137.81 138.18 1,330,045 -3.70(-2.61%)
Dec 06, 2018 141.88 142.56 137.91 141.88 2,041,980 -2.24(-1.56%)
Dec 04, 2018 145.59 146.58 142.73 144.12 2,074,798 -2.37(-1.62%)
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.