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 29, 2002 33.61 33.65 33.27 33.43 1,224,375 +0.00(+0.00%)
Mar 28, 2002 33.61 33.65 33.27 33.43 1,222,984 -0.15(-0.44%)
Mar 27, 2002 32.65 33.71 32.62 33.58 1,210,777 +0.80(+2.43%)
Mar 26, 2002 32.07 32.90 32.07 32.78 1,782,173 +0.65(+2.01%)
Mar 25, 2002 32.49 32.58 32.08 32.13 1,512,854 -0.78(-2.36%)
Mar 22, 2002 33.20 33.43 32.67 32.91 1,366,065 -0.38(-1.15%)
Mar 21, 2002 33.95 34.02 32.81 33.29 1,497,866 -0.82(-2.39%)
Mar 20, 2002 34.30 34.64 33.85 34.11 1,497,402 -0.23(-0.66%)
Mar 19, 2002 33.66 34.50 33.66 34.33 1,386,770 +0.52(+1.53%)
Mar 18, 2002 33.62 33.98 33.56 33.82 2,943,815 +0.19(+0.58%)
Mar 15, 2002 33.49 33.87 33.19 33.62 1,657,171 +0.54(+1.62%)
Mar 14, 2002 32.88 33.26 32.79 33.08 4,326,414 +0.20(+0.61%)
Mar 13, 2002 33.01 33.04 32.59 32.88 1,366,992 -0.12(-0.37%)
Mar 12, 2002 32.75 33.01 32.60 33.01 959,227 +0.00(+0.00%)
Mar 11, 2002 32.70 33.20 32.55 33.01 1,948,277 +0.44(+1.35%)
Mar 08, 2002 32.99 33.14 32.50 32.57 1,279,691 +0.08(+0.24%)
Mar 07, 2002 32.73 32.84 32.39 32.49 1,067,697 -0.25(-0.75%)
Mar 06, 2002 31.91 32.97 31.84 32.73 5,686,144 +0.70(+2.18%)
Mar 05, 2002 32.73 32.90 31.97 32.04 1,778,156 -1.24(-3.73%)
Mar 04, 2002 32.36 33.33 32.19 33.28 463,544 +1.32(+4.13%)
Mar 01, 2002 31.55 32.23 31.49 31.96 38,196,056 +0.57(+1.81%)
Feb 28, 2002 32.04 32.04 31.32 31.39 3,588,606 -0.19(-0.59%)
Feb 27, 2002 30.77 31.59 30.74 31.58 3,616,264 +0.85(+2.78%)
Feb 26, 2002 31.05 31.05 30.62 30.72 1,364,829 -0.25(-0.79%)
Feb 25, 2002 30.58 30.99 30.43 30.97 1,671,232 +0.49(+1.59%)
Feb 22, 2002 30.32 30.55 30.26 30.48 2,994,033 +0.38(+1.27%)
Feb 21, 2002 30.39 30.68 29.93 30.10 2,337,654 -0.24(-0.79%)
Feb 20, 2002 30.48 30.73 30.09 30.34 1,717,277 +0.12(+0.39%)
Feb 19, 2002 30.94 30.94 30.16 30.22 1,401,294 -0.72(-2.34%)
Feb 18, 2002 30.55 31.12 30.53 30.95 1,672,777 +0.00(+0.00%)
Feb 15, 2002 30.55 31.12 30.53 30.95 1,661,343 +0.56(+1.85%)
Feb 14, 2002 30.65 30.74 30.32 30.39 888,923 -0.14(-0.45%)
Feb 13, 2002 30.71 30.77 30.35 30.52 1,421,999 -0.21(-0.67%)
Feb 12, 2002 30.97 30.97 30.68 30.73 1,388,933 -0.27(-0.86%)
Feb 11, 2002 30.46 31.07 30.46 30.99 2,411,357 +0.67(+2.20%)
Feb 08, 2002 29.88 30.37 29.64 30.33 953,819 +0.62(+2.09%)
Feb 07, 2002 29.64 29.80 29.43 29.71 1,005,427 +0.01(+0.02%)
Feb 06, 2002 29.59 29.90 29.52 29.70 1,201,198 +0.08(+0.26%)
Feb 05, 2002 30.11 30.19 29.49 29.62 1,473,453 -0.23(-0.78%)
Feb 04, 2002 30.06 30.26 29.77 29.85 1,377,190 -0.36(-1.18%)
Feb 01, 2002 29.93 30.40 29.93 30.21 1,605,408 +0.28(+0.93%)
Jan 31, 2002 29.70 30.08 29.58 29.93 2,013,945 +0.23(+0.78%)
Jan 30, 2002 29.41 29.76 29.23 29.70 1,836,099 +0.18(+0.61%)
Jan 29, 2002 29.77 30.29 29.31 29.52 1,033,240 -0.25(-0.85%)
Jan 28, 2002 30.20 30.35 29.71 29.77 1,423,853 -0.42(-1.39%)
Jan 25, 2002 29.92 30.42 29.90 30.19 4,882,822 +0.14(+0.45%)
Jan 24, 2002 29.41 30.09 29.33 30.06 2,402,396 +0.73(+2.49%)
Jan 23, 2002 28.64 29.33 28.57 29.32 2,075,288 +0.82(+2.88%)
Jan 22, 2002 28.15 28.69 28.15 28.50 1,673,549 +0.02(+0.07%)
Jan 21, 2002 28.85 28.90 28.40 28.48 918,744 +0.00(+0.00%)
Jan 18, 2002 28.85 28.90 28.40 28.48 918,126 -0.41(-1.43%)
Jan 17, 2002 28.96 28.97 28.02 28.90 2,639,730 +0.66(+2.34%)
Jan 16, 2002 28.64 29.38 28.24 28.24 2,674,651 -0.56(-1.95%)
Jan 15, 2002 28.79 29.12 28.67 28.80 1,166,123 +0.01(+0.04%)
Jan 14, 2002 29.34 29.34 28.66 28.79 4,604,541 -0.55(-1.88%)
Jan 11, 2002 29.77 29.89 29.06 29.34 2,425,882 -0.54(-1.82%)
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.