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 (%)
Mar 28, 2013 61.15 61.84 60.98 61.73 1,890,914 +0.60(+0.97%)
Mar 27, 2013 61.32 61.33 60.69 61.13 1,387,770 -0.66(-1.07%)
Mar 26, 2013 61.70 61.90 61.46 61.79 1,065,964 +0.32(+0.51%)
Mar 25, 2013 61.84 61.95 61.25 61.48 1,391,297 -0.04(-0.06%)
Mar 22, 2013 61.69 61.88 61.31 61.51 1,197,940 +0.30(+0.48%)
Mar 21, 2013 61.77 61.81 60.85 61.22 1,987,404 -1.22(-1.96%)
Mar 20, 2013 62.26 62.62 62.08 62.44 1,265,576 +0.44(+0.71%)
Mar 19, 2013 62.52 62.75 61.61 62.00 1,194,537 -0.50(-0.80%)
Mar 18, 2013 62.71 62.75 62.20 62.50 1,341,240 -0.88(-1.39%)
Mar 15, 2013 62.95 63.49 62.79 63.38 2,709,874 +0.19(+0.30%)
Mar 14, 2013 62.69 63.19 62.55 63.19 936,818 +0.63(+1.01%)
Mar 13, 2013 62.49 62.64 61.91 62.55 969,841 +0.06(+0.10%)
Mar 12, 2013 62.43 62.77 62.16 62.49 1,000,070 +0.06(+0.09%)
Mar 11, 2013 62.44 62.57 61.96 62.43 1,264,247 -0.19(-0.30%)
Mar 08, 2013 62.04 62.71 61.93 62.62 1,715,742 +0.88(+1.42%)
Mar 07, 2013 61.06 61.81 60.92 61.74 1,286,394 +0.80(+1.31%)
Mar 06, 2013 61.29 61.34 60.88 60.94 924,165 -0.13(-0.22%)
Mar 05, 2013 60.97 61.65 60.88 61.08 1,233,452 +0.39(+0.65%)
Mar 04, 2013 60.53 60.82 60.14 60.68 822,238 +0.00(+0.00%)
Mar 01, 2013 60.34 60.90 59.97 60.68 1,052,716 +0.00(+0.00%)
Feb 28, 2013 60.46 61.03 60.24 60.68 1,701,231 +0.55(+0.91%)
Feb 27, 2013 59.34 60.40 59.23 60.13 1,479,585 +0.86(+1.45%)
Feb 26, 2013 59.45 59.69 59.14 59.28 1,758,470 +0.08(+0.13%)
Feb 25, 2013 60.79 60.80 59.19 59.20 1,419,374 -1.31(-2.16%)
Feb 22, 2013 60.46 60.51 59.97 60.51 1,947,072 +0.30(+0.49%)
Feb 21, 2013 61.29 61.67 59.74 60.21 2,850,391 -1.36(-2.21%)
Feb 20, 2013 62.30 62.41 61.53 61.58 1,815,559 -0.77(-1.23%)
Feb 19, 2013 62.29 62.64 61.98 62.34 795,111 +0.33(+0.53%)
Feb 15, 2013 62.35 62.41 61.82 62.01 1,138,747 -0.32(-0.52%)
Feb 14, 2013 62.19 62.46 61.87 62.33 940,329 -0.06(-0.10%)
Feb 13, 2013 62.51 62.59 62.10 62.40 1,218,696 -0.04(-0.06%)
Feb 12, 2013 62.15 62.47 61.70 62.43 1,321,849 +0.29(+0.46%)
Feb 11, 2013 62.18 62.37 61.93 62.15 1,059,415 +0.05(+0.08%)
Feb 08, 2013 61.53 62.19 61.38 62.10 1,113,931 +0.70(+1.13%)
Feb 07, 2013 61.61 61.61 60.99 61.40 868,670 -0.10(-0.16%)
Feb 06, 2013 61.36 61.60 61.12 61.50 1,439,863 +0.25(+0.41%)
Feb 04, 2013 61.95 62.10 61.20 61.25 1,133,460 -1.12(-1.79%)
Feb 01, 2013 61.96 62.54 61.88 62.36 1,264,009 +0.91(+1.49%)
Jan 31, 2013 61.65 61.99 61.41 61.45 1,560,118 -0.39(-0.64%)
Jan 30, 2013 62.34 62.52 61.77 61.84 970,116 -0.63(-1.00%)
Jan 29, 2013 61.95 62.66 61.84 62.47 1,443,834 +0.61(+0.99%)
Jan 28, 2013 62.08 62.15 61.62 61.86 1,353,566 -0.25(-0.40%)
Jan 25, 2013 62.20 62.36 61.81 62.10 1,462,155 +0.09(+0.15%)
Jan 24, 2013 61.91 62.33 61.39 62.01 1,674,290 -0.15(-0.24%)
Jan 23, 2013 62.87 63.25 61.55 62.16 2,787,056 -0.67(-1.07%)
Jan 22, 2013 62.37 62.98 62.05 62.83 1,482,820 +0.50(+0.80%)
Jan 18, 2013 62.25 62.45 61.70 62.33 1,652,510 +0.19(+0.31%)
Jan 17, 2013 61.61 62.52 61.48 62.15 1,201,178 +0.79(+1.29%)
Jan 16, 2013 61.36 61.72 60.92 61.35 987,253 -0.29(-0.47%)
Jan 15, 2013 61.56 61.85 61.37 61.64 676,450 -0.20(-0.33%)
Jan 14, 2013 62.02 62.13 61.61 61.84 760,836 -0.27(-0.43%)
Jan 11, 2013 61.89 62.13 61.46 62.11 1,063,542 +0.34(+0.56%)
Jan 10, 2013 62.03 62.03 61.26 61.77 958,550 -0.06(-0.09%)
Jan 09, 2013 61.08 61.93 60.88 61.82 2,037,343 +0.82(+1.35%)
Jan 08, 2013 60.85 61.01 60.11 61.00 1,876,590 +0.11(+0.18%)
Jan 07, 2013 60.71 60.95 60.26 60.89 1,182,790 -0.06(-0.09%)
Jan 04, 2013 60.35 61.01 60.23 60.94 1,384,248 +0.81(+1.34%)
Jan 03, 2013 60.42 60.73 59.97 60.13 1,008,497 -0.21(-0.35%)
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.