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 (%)
Mar 31, 2010 48.27 48.59 48.10 48.18 2,141,599 -0.09(-0.19%)
Mar 30, 2010 48.04 48.37 47.41 48.27 2,283,391 +0.18(+0.38%)
Mar 29, 2010 48.26 48.60 47.52 48.09 2,833,745 -0.01(-0.03%)
Mar 26, 2010 47.83 48.47 47.71 48.10 1,691,013 +0.40(+0.84%)
Mar 25, 2010 48.75 48.82 47.67 47.70 1,877,126 -0.72(-1.48%)
Mar 24, 2010 48.64 48.69 48.15 48.42 2,511,401 -0.47(-0.97%)
Mar 23, 2010 48.51 48.89 48.12 48.89 1,592,369 +0.34(+0.71%)
Mar 22, 2010 47.88 48.71 47.88 48.55 1,657,871 +0.37(+0.77%)
Mar 19, 2010 48.47 48.69 47.97 48.18 3,578,735 -0.21(-0.43%)
Mar 18, 2010 48.44 48.47 47.95 48.38 2,256,078 +0.14(+0.28%)
Mar 17, 2010 48.55 48.73 48.00 48.25 2,594,898 -0.21(-0.44%)
Mar 16, 2010 48.16 48.52 48.07 48.46 2,830,862 +0.49(+1.03%)
Mar 15, 2010 47.74 48.12 47.70 47.97 3,300,826 -0.28(-0.59%)
Mar 12, 2010 48.47 48.60 48.14 48.25 2,963,620 -0.06(-0.13%)
Mar 11, 2010 47.87 48.32 47.46 48.32 3,260,147 +0.17(+0.35%)
Mar 10, 2010 48.11 48.44 47.62 48.15 3,363,525 +0.11(+0.23%)
Mar 09, 2010 47.79 48.29 47.61 48.04 3,820,024 +0.02(+0.04%)
Mar 08, 2010 47.60 48.12 47.60 48.02 4,247,421 +0.45(+0.95%)
Mar 05, 2010 46.80 47.59 46.60 47.57 4,109,438 +1.04(+2.24%)
Mar 04, 2010 46.16 46.62 45.96 46.53 3,845,728 +0.37(+0.80%)
Mar 03, 2010 46.07 46.39 45.64 46.16 3,203,706 +0.46(+1.01%)
Mar 02, 2010 45.09 45.96 44.93 45.70 3,776,268 +0.94(+2.10%)
Mar 01, 2010 44.53 44.76 44.03 44.76 3,370,425 +0.38(+0.85%)
Feb 26, 2010 44.69 44.82 44.31 44.38 3,149,407 -0.26(-0.58%)
Feb 25, 2010 44.81 44.86 44.22 44.64 3,634,558 -0.53(-1.17%)
Feb 24, 2010 45.52 45.52 45.11 45.17 6,398,337 -0.18(-0.39%)
Feb 23, 2010 45.18 45.68 45.08 45.35 5,136,912 +0.10(+0.21%)
Feb 22, 2010 45.09 45.32 44.98 45.25 5,080,312 +0.18(+0.40%)
Feb 19, 2010 45.24 45.30 44.71 45.07 2,910,517 -0.21(-0.46%)
Feb 18, 2010 45.50 45.60 45.08 45.28 3,150,916 -0.14(-0.31%)
Feb 17, 2010 45.61 46.60 45.19 45.42 4,337,156 -0.15(-0.33%)
Feb 16, 2010 44.86 45.67 44.62 45.57 2,911,153 +1.22(+2.74%)
Feb 12, 2010 43.80 44.35 44.35 44.35 5,739,297 +0.08(+0.19%)
Feb 11, 2010 44.22 44.71 43.69 44.27 5,215,911 +0.12(+0.26%)
Feb 10, 2010 44.72 44.72 43.42 44.15 5,776,409 +0.17(+0.40%)
Feb 09, 2010 43.94 44.56 43.67 43.98 5,783,750 -0.26(-0.59%)
Feb 08, 2010 44.47 45.43 44.02 44.24 5,266,201 -0.19(-0.42%)
Feb 05, 2010 43.78 44.77 42.10 44.42 14,428,451 -3.27(-6.85%)
Feb 04, 2010 48.88 49.16 47.67 47.69 2,304,690 -1.62(-3.28%)
Feb 03, 2010 49.33 49.81 48.99 49.31 1,890,409 -0.28(-0.56%)
Feb 02, 2010 49.74 50.25 49.19 49.59 2,283,160 +0.70(+1.43%)
Feb 01, 2010 49.61 49.89 48.75 48.89 3,584,506 -0.27(-0.55%)
Jan 29, 2010 49.93 50.22 49.13 49.16 3,613,544 -0.70(-1.40%)
Jan 28, 2010 51.27 51.44 49.79 49.86 2,081,872 -1.18(-2.31%)
Jan 27, 2010 51.50 51.94 50.31 51.04 2,633,129 -0.47(-0.90%)
Jan 26, 2010 51.43 52.47 51.13 51.50 2,118,662 -0.44(-0.85%)
Jan 25, 2010 51.19 52.38 51.19 51.94 2,775,816 +1.42(+2.81%)
Jan 22, 2010 51.68 52.34 50.46 50.53 2,792,176 -1.16(-2.24%)
Jan 21, 2010 52.64 53.27 51.65 51.68 2,210,837 -1.05(-1.99%)
Jan 20, 2010 53.07 53.07 52.50 52.73 1,879,687 -0.71(-1.33%)
Jan 19, 2010 53.68 53.74 53.06 53.44 2,022,697 -0.12(-0.23%)
Jan 15, 2010 53.22 53.57 53.57 53.57 2,383,081 +0.45(+0.85%)
Jan 14, 2010 53.69 54.23 52.95 53.11 948,249 -0.67(-1.24%)
Jan 13, 2010 53.32 53.79 52.91 53.78 1,250,078 +0.53(+1.00%)
Jan 12, 2010 53.34 53.84 52.91 53.25 1,356,541 -0.69(-1.27%)
Jan 11, 2010 53.51 54.07 53.24 53.94 1,711,799 +0.97(+1.83%)
Jan 08, 2010 52.51 53.21 52.39 52.97 1,779,279 +0.34(+0.64%)
Jan 07, 2010 52.95 53.11 52.34 52.63 2,164,621 -0.30(-0.57%)
Jan 06, 2010 53.07 53.51 52.75 52.93 1,784,664 -0.44(-0.82%)
Jan 05, 2010 53.65 53.82 53.00 53.37 1,129,320 -0.45(-0.83%)
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.