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, 2017 114.24 115.26 114.23 114.38 2,182,610 -0.26(-0.23%)
Mar 30, 2017 114.81 115.70 114.64 114.64 2,447,809 -0.19(-0.17%)
Mar 29, 2017 114.82 115.27 114.37 114.83 881,426 -0.40(-0.34%)
Mar 28, 2017 114.05 115.51 114.05 115.23 1,207,732 +1.12(+0.98%)
Mar 27, 2017 112.39 114.36 112.19 114.11 3,004,776 +0.82(+0.73%)
Mar 24, 2017 114.88 115.38 113.06 113.29 1,564,381 -1.77(-1.54%)
Mar 23, 2017 114.31 115.87 113.59 115.06 1,415,863 +0.54(+0.47%)
Mar 22, 2017 114.49 115.02 113.35 114.52 1,002,172 -0.03(-0.03%)
Mar 21, 2017 116.44 116.66 114.18 114.56 1,843,900 -1.88(-1.61%)
Mar 20, 2017 117.11 117.29 116.13 116.44 1,487,323 -0.71(-0.60%)
Mar 17, 2017 116.33 117.21 116.27 117.14 2,589,471 +1.31(+1.13%)
Mar 16, 2017 116.07 116.07 115.05 115.83 1,742,229 -0.02(-0.01%)
Mar 15, 2017 114.93 116.22 114.32 115.85 2,930,767 +1.52(+1.33%)
Mar 14, 2017 115.47 115.51 114.08 114.33 2,081,445 -1.38(-1.19%)
Mar 13, 2017 116.61 116.94 114.96 115.71 1,718,907 -0.80(-0.68%)
Mar 10, 2017 117.04 117.20 116.07 116.51 1,757,475 +0.16(+0.14%)
Mar 09, 2017 117.20 117.97 115.88 116.35 1,870,961 -0.82(-0.70%)
Mar 08, 2017 117.31 117.89 116.83 117.17 1,409,501 -0.07(-0.06%)
Mar 07, 2017 116.88 117.40 116.57 117.24 1,037,096 +0.28(+0.24%)
Mar 06, 2017 116.72 117.63 116.41 116.96 1,160,195 -0.18(-0.15%)
Mar 03, 2017 117.82 118.27 116.81 117.14 1,100,424 -0.88(-0.75%)
Mar 02, 2017 120.40 120.40 117.88 118.02 1,509,665 -2.62(-2.17%)
Mar 01, 2017 119.33 120.95 119.20 120.64 2,033,186 +2.70(+2.29%)
Feb 28, 2017 116.64 118.13 116.53 117.93 1,998,466 +0.92(+0.78%)
Feb 27, 2017 118.32 118.57 116.80 117.02 1,285,680 -1.24(-1.05%)
Feb 24, 2017 117.60 118.39 117.21 118.26 1,060,467 +0.42(+0.36%)
Feb 23, 2017 118.35 118.55 116.97 117.84 1,708,222 +0.02(+0.01%)
Feb 22, 2017 118.19 118.69 117.77 117.82 1,183,137 -0.95(-0.80%)
Feb 21, 2017 118.36 119.05 118.23 118.77 1,367,672 -0.03(-0.02%)
Feb 17, 2017 118.80 118.80 118.80 0 -0.31(-0.26%)
Feb 16, 2017 119.70 120.02 118.43 119.11 1,025,383 -0.43(-0.36%)
Feb 15, 2017 118.94 120.05 118.54 119.54 1,702,113 +0.21(+0.18%)
Feb 14, 2017 117.87 119.44 117.33 119.33 2,384,021 +1.37(+1.16%)
Feb 13, 2017 118.17 118.59 117.41 117.96 1,989,774 +0.31(+0.26%)
Feb 10, 2017 116.61 117.91 116.31 117.65 2,707,799 +1.33(+1.15%)
Feb 09, 2017 116.36 117.08 116.04 116.31 1,546,062 -0.04(-0.04%)
Feb 08, 2017 116.01 116.53 115.62 116.36 1,964,117 -0.18(-0.15%)
Feb 07, 2017 116.77 117.05 115.76 116.53 1,747,197 -0.21(-0.18%)
Feb 06, 2017 117.54 117.77 116.40 116.74 963,070 -0.93(-0.79%)
Feb 03, 2017 117.34 117.78 116.83 117.67 1,548,711 +0.74(+0.63%)
Feb 02, 2017 116.43 117.42 115.41 116.93 1,713,375 +0.50(+0.43%)
Feb 01, 2017 116.97 117.74 115.86 116.43 1,968,080 -0.91(-0.77%)
Jan 31, 2017 118.37 118.56 116.82 117.34 2,958,397 -1.03(-0.87%)
Jan 30, 2017 119.01 119.08 117.46 118.37 3,245,652 -0.86(-0.72%)
Jan 27, 2017 117.54 119.61 115.06 119.23 6,514,727 -5.71(-4.57%)
Jan 26, 2017 124.46 125.48 123.99 124.94 2,210,777 +0.23(+0.19%)
Jan 25, 2017 123.83 124.86 123.54 124.70 1,903,190 +1.18(+0.95%)
Jan 24, 2017 123.04 123.75 122.79 123.52 2,401,745 +0.89(+0.73%)
Jan 23, 2017 122.90 123.31 121.54 122.63 1,510,772 -0.46(-0.38%)
Jan 20, 2017 122.32 123.23 122.23 123.10 1,369,754 +0.97(+0.79%)
Jan 19, 2017 122.88 123.11 121.88 122.13 1,476,295 -0.72(-0.59%)
Jan 18, 2017 122.21 122.87 121.37 122.85 1,367,309 +0.83(+0.68%)
Jan 17, 2017 121.80 122.44 121.46 122.02 1,511,618 -0.01(-0.01%)
Jan 13, 2017 122.03 122.03 122.03 0 -0.41(-0.34%)
Jan 12, 2017 122.54 122.54 121.06 122.44 779,084 -0.14(-0.12%)
Jan 11, 2017 121.56 122.66 121.56 122.58 1,192,067 +0.63(+0.52%)
Jan 10, 2017 122.99 123.32 121.91 121.95 1,237,349 -0.88(-0.72%)
Jan 09, 2017 121.15 123.91 121.14 122.84 2,823,417 +1.64(+1.35%)
Jan 06, 2017 120.26 121.57 120.02 121.20 2,079,500 +0.96(+0.80%)
Jan 05, 2017 121.22 121.25 119.92 120.24 1,501,211 -1.20(-0.99%)
Jan 04, 2017 120.93 121.60 120.64 121.44 2,396,683 +1.05(+0.87%)
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.