Skip to main content

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 62.37 62.47 61.31 61.51 1,459,460 -0.68(-1.10%)
Feb 28, 2012 62.71 62.85 61.92 62.19 1,374,544 -0.52(-0.84%)
Feb 27, 2012 62.46 62.95 62.08 62.71 1,137,056 +0.05(+0.08%)
Feb 24, 2012 62.61 62.99 62.48 62.67 772,668 +0.02(+0.03%)
Feb 23, 2012 62.01 62.71 61.59 62.65 1,188,537 +0.72(+1.17%)
Feb 22, 2012 62.59 62.59 61.85 61.92 885,639 -0.61(-0.98%)
Feb 21, 2012 63.01 63.01 62.28 62.54 1,231,844 -0.21(-0.34%)
Feb 17, 2012 62.71 62.80 62.29 62.75 1,316,478 +0.12(+0.19%)
Feb 16, 2012 61.82 62.64 61.61 62.63 747,569 +0.79(+1.28%)
Feb 15, 2012 62.03 62.22 61.62 61.84 1,331,773 -0.03(-0.06%)
Feb 14, 2012 61.63 61.88 61.23 61.88 1,167,489 +0.18(+0.29%)
Feb 13, 2012 62.08 62.16 61.52 61.70 750,095 +0.08(+0.13%)
Feb 10, 2012 61.28 61.69 61.09 61.62 1,135,628 -0.44(-0.71%)
Feb 09, 2012 61.97 62.21 61.49 62.06 929,375 +0.21(+0.34%)
Feb 08, 2012 61.44 61.87 61.26 61.85 1,221,939 +0.48(+0.78%)
Feb 07, 2012 61.04 61.53 60.72 61.37 881,761 +0.08(+0.12%)
Feb 06, 2012 61.25 61.36 61.02 61.30 896,522 -0.32(-0.52%)
Feb 03, 2012 61.24 61.69 61.02 61.62 1,884,713 +1.26(+2.09%)
Feb 02, 2012 61.06 61.14 60.34 60.36 1,191,904 -0.55(-0.91%)
Feb 01, 2012 60.66 61.31 60.57 60.91 1,661,978 +0.91(+1.51%)
Jan 31, 2012 60.47 60.60 59.61 60.00 1,731,462 -0.20(-0.34%)
Jan 30, 2012 59.60 60.25 59.49 60.21 1,086,304 +0.10(+0.16%)
Jan 27, 2012 60.04 60.39 59.76 60.11 1,265,993 +0.02(+0.03%)
Jan 26, 2012 60.15 60.90 59.77 60.09 1,287,928 +0.29(+0.48%)
Jan 25, 2012 59.29 60.12 58.86 59.80 1,898,584 +0.11(+0.18%)
Jan 24, 2012 60.10 60.15 59.09 59.70 3,893,714 -1.59(-2.60%)
Jan 23, 2012 61.76 62.35 61.09 61.29 2,649,145 -0.50(-0.81%)
Jan 20, 2012 62.37 62.48 61.55 61.79 2,635,137 -0.81(-1.30%)
Jan 19, 2012 62.07 62.86 61.60 62.60 1,797,873 +0.19(+0.31%)
Jan 18, 2012 61.83 62.52 61.34 62.41 1,674,261 +0.76(+1.24%)
Jan 17, 2012 61.42 61.91 61.16 61.64 1,824,181 +0.36(+0.59%)
Jan 13, 2012 60.76 61.34 59.93 61.28 1,466,049 -0.15(-0.24%)
Jan 12, 2012 60.32 61.47 60.17 61.43 1,562,590 +1.49(+2.49%)
Jan 11, 2012 59.31 59.95 59.17 59.94 1,401,791 +0.43(+0.72%)
Jan 10, 2012 59.33 59.64 59.15 59.51 1,130,910 +0.67(+1.15%)
Jan 09, 2012 58.76 59.20 58.35 58.84 959,898 +0.00(+0.00%)
Jan 06, 2012 59.20 59.20 58.55 58.84 737,847 -0.12(-0.21%)
Jan 05, 2012 59.10 59.28 58.35 58.96 1,019,083 -0.40(-0.68%)
Jan 04, 2012 58.79 59.64 58.59 59.36 983,168 +1.30(+2.23%)
Dec 30, 2011 58.00 58.25 57.89 58.07 685,554 +0.14(+0.24%)
Dec 29, 2011 57.74 58.15 57.60 57.93 804,393 +0.40(+0.70%)
Dec 28, 2011 58.64 58.64 57.45 57.53 729,716 -0.97(-1.67%)
Dec 27, 2011 58.13 58.64 58.03 58.50 490,983 +0.25(+0.43%)
Dec 23, 2011 57.72 58.28 57.39 58.25 878,752 +1.20(+2.10%)
Dec 21, 2011 57.54 57.89 56.48 57.05 1,272,529 -0.36(-0.62%)
Dec 20, 2011 56.29 57.45 56.15 57.41 1,479,715 +2.31(+4.19%)
Dec 19, 2011 56.00 56.34 54.96 55.10 1,560,307 -0.77(-1.38%)
Dec 16, 2011 56.19 56.59 55.36 55.88 2,137,554 +0.24(+0.44%)
Dec 15, 2011 55.25 55.77 54.70 55.63 1,836,866 +1.15(+2.11%)
Dec 14, 2011 54.43 55.23 54.18 54.48 1,579,603 -0.26(-0.48%)
Dec 13, 2011 55.39 56.19 54.31 54.75 1,588,757 -0.22(-0.39%)
Dec 12, 2011 55.58 55.58 54.33 54.96 1,752,477 -1.37(-2.44%)
Dec 09, 2011 55.42 56.74 54.98 56.34 2,139,272 +0.69(+1.24%)
Dec 08, 2011 56.26 56.32 55.21 55.65 1,881,953 -0.91(-1.60%)
Dec 07, 2011 55.94 56.92 55.48 56.55 2,459,395 +0.49(+0.87%)
Dec 06, 2011 56.51 56.76 56.01 56.07 1,503,618 -0.37(-0.66%)
Dec 05, 2011 56.50 56.97 55.90 56.44 1,680,000 +0.95(+1.72%)
Dec 02, 2011 56.67 56.78 54.98 55.48 1,931,850 -0.46(-0.82%)
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.