Skip to main content

Air Products & Chemicals (NY: APD )

243.07 +1.74 (+0.72%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 64.05 64.60 63.77 63.98 2,517,702 +0.16(+0.24%)
Jun 27, 2008 63.90 64.51 63.14 63.83 5,974,285 +0.08(+0.12%)
Jun 26, 2008 64.73 65.59 63.75 63.75 3,390,416 -2.18(-3.31%)
Jun 25, 2008 65.74 66.44 64.98 65.93 2,874,716 +0.56(+0.86%)
Jun 24, 2008 66.71 67.40 65.13 65.37 2,823,679 -2.04(-3.02%)
Jun 23, 2008 66.78 67.61 65.97 67.40 1,906,857 +0.96(+1.45%)
Jun 20, 2008 66.58 67.63 65.75 66.44 2,835,329 -0.60(-0.90%)
Jun 19, 2008 66.76 67.62 66.44 67.04 2,117,603 +0.29(+0.44%)
Jun 18, 2008 67.05 67.49 66.49 66.75 1,862,757 -0.59(-0.87%)
Jun 17, 2008 67.00 67.79 66.61 67.34 2,273,223 +0.81(+1.22%)
Jun 16, 2008 66.17 66.72 65.86 66.53 2,311,496 +0.05(+0.07%)
Jun 13, 2008 65.53 66.67 65.37 66.49 2,405,333 +1.54(+2.37%)
Jun 12, 2008 65.30 65.68 64.54 64.95 2,490,104 +0.10(+0.16%)
Jun 11, 2008 65.74 66.38 64.84 64.84 2,386,723 -1.11(-1.69%)
Jun 10, 2008 65.53 66.43 64.75 65.95 2,657,334 -0.97(-1.45%)
Jun 09, 2008 67.01 67.28 66.00 66.93 2,800,705 +0.23(+0.34%)
Jun 06, 2008 67.91 68.53 66.70 66.70 3,253,570 -1.92(-2.80%)
Jun 05, 2008 65.92 68.64 65.75 68.62 3,804,670 +2.94(+4.48%)
Jun 04, 2008 65.42 66.85 65.26 65.68 1,904,161 +0.11(+0.17%)
Jun 03, 2008 65.04 66.09 64.35 65.57 2,098,806 +0.59(+0.91%)
Jun 02, 2008 65.57 66.01 64.63 64.98 1,796,869 -0.98(-1.49%)
May 30, 2008 65.44 66.08 65.14 65.96 1,598,844 +0.49(+0.74%)
May 29, 2008 65.16 65.90 64.66 65.48 1,681,610 +0.06(+0.10%)
May 28, 2008 63.99 65.52 63.68 65.41 2,079,555 +1.78(+2.80%)
May 27, 2008 63.73 64.01 62.93 63.63 1,367,559 -0.10(-0.16%)
May 26, 2008 64.47 64.56 63.22 63.73 0 +0.00(+0.00%)
May 23, 2008 64.47 64.56 63.22 63.73 1,678,866 -0.93(-1.43%)
May 22, 2008 64.84 65.79 64.18 64.66 1,737,528 -0.12(-0.18%)
May 21, 2008 66.50 66.76 64.64 64.78 1,603,248 -1.70(-2.55%)
May 20, 2008 65.69 66.66 65.24 66.47 1,823,983 +0.68(+1.03%)
May 19, 2008 66.38 66.80 65.44 65.79 1,223,111 -0.43(-0.64%)
May 16, 2008 66.02 66.43 65.55 66.22 1,578,995 +0.08(+0.13%)
May 15, 2008 66.18 66.23 65.44 66.14 1,719,579 +0.12(+0.18%)
May 14, 2008 65.83 66.60 65.35 66.02 2,232,468 +0.61(+0.94%)
May 13, 2008 64.54 65.48 64.27 65.40 2,346,787 +0.98(+1.53%)
May 12, 2008 63.42 64.49 62.76 64.42 1,199,638 +1.04(+1.64%)
May 09, 2008 63.42 63.61 62.65 63.38 795,080 -0.33(-0.52%)
May 08, 2008 62.96 63.79 62.91 63.71 1,738,778 +0.87(+1.38%)
May 07, 2008 64.17 64.34 62.65 62.84 1,891,222 -1.48(-2.30%)
May 06, 2008 64.12 64.49 63.59 64.32 2,574,786 +0.50(+0.79%)
May 05, 2008 62.96 63.96 62.96 63.82 1,325,774 +0.23(+0.36%)
May 02, 2008 63.68 63.97 63.06 63.59 2,114,473 +0.17(+0.28%)
May 01, 2008 63.86 64.01 62.27 63.42 1,848,142 -0.28(-0.45%)
Apr 30, 2008 63.55 64.60 63.31 63.70 1,913,310 +0.67(+1.06%)
Apr 29, 2008 63.79 64.37 62.78 63.04 1,604,738 -1.55(-2.40%)
Apr 28, 2008 65.92 65.92 64.46 64.58 1,519,748 -1.00(-1.53%)
Apr 25, 2008 64.43 65.65 64.19 65.59 2,027,079 +1.73(+2.72%)
Apr 24, 2008 62.80 64.52 61.41 63.85 3,974,984 +1.09(+1.74%)
Apr 23, 2008 66.45 66.45 62.54 62.76 2,782,785 -2.56(-3.92%)
Apr 22, 2008 66.25 66.25 64.33 65.32 1,792,504 -0.54(-0.83%)
Apr 21, 2008 65.12 65.95 65.02 65.86 1,177,231 +0.03(+0.04%)
Apr 18, 2008 65.43 65.97 64.98 65.84 1,890,765 +1.57(+2.45%)
Apr 17, 2008 64.11 64.72 62.70 64.27 1,978,157 -0.17(-0.26%)
Apr 16, 2008 62.71 64.52 62.34 64.43 1,985,079 +2.38(+3.84%)
Apr 15, 2008 62.12 63.26 61.55 62.05 1,690,697 +0.55(+0.89%)
Apr 14, 2008 61.22 62.07 60.96 61.50 968,956 +0.28(+0.47%)
Apr 11, 2008 61.64 62.35 60.98 61.22 1,575,150 -1.29(-2.07%)
Apr 10, 2008 62.47 62.88 61.77 62.51 1,468,477 -0.08(-0.12%)
Apr 09, 2008 63.12 63.68 61.92 62.59 1,135,523 -0.28(-0.45%)
Apr 08, 2008 62.19 63.28 62.07 62.87 1,491,315 -0.28(-0.44%)
Apr 07, 2008 63.62 64.32 62.65 63.15 1,952,071 +0.12(+0.18%)
Apr 04, 2008 62.58 63.66 62.47 63.04 1,821,020 +0.44(+0.70%)
Apr 03, 2008 61.55 63.52 61.55 62.60 2,040,052 +0.19(+0.31%)
Apr 02, 2008 61.86 62.73 61.50 62.40 1,653,368 +0.47(+0.76%)
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.