Skip to main content

Air Products & Chemicals (NY: APD )

243.10 +1.77 (+0.73%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 54.21 54.65 53.47 54.26 1,488,696 -0.03(-0.05%)
May 30, 2012 55.07 55.54 54.21 54.28 1,249,872 -1.39(-2.50%)
May 29, 2012 55.44 55.78 55.09 55.68 1,406,973 +0.80(+1.46%)
May 25, 2012 55.00 55.36 54.71 54.87 848,414 -0.35(-0.63%)
May 24, 2012 54.92 55.23 54.55 55.22 1,450,428 +0.62(+1.14%)
May 23, 2012 54.41 54.75 53.88 54.60 2,084,883 -0.25(-0.45%)
May 22, 2012 55.14 55.56 54.54 54.85 1,609,535 -0.11(-0.20%)
May 21, 2012 53.62 55.09 53.43 54.96 2,097,271 +1.54(+2.89%)
May 18, 2012 54.72 54.86 53.25 53.41 2,430,617 -1.05(-1.93%)
May 17, 2012 55.68 55.87 54.43 54.46 1,690,469 -1.16(-2.09%)
May 16, 2012 56.55 56.78 55.61 55.62 1,382,975 -0.61(-1.09%)
May 15, 2012 56.84 57.08 56.05 56.23 1,094,921 -0.66(-1.16%)
May 14, 2012 56.65 57.45 56.31 56.89 1,446,979 -0.20(-0.35%)
May 11, 2012 56.72 57.58 56.64 57.09 1,483,823 +0.09(+0.16%)
May 10, 2012 57.78 57.83 56.92 57.00 1,895,457 -0.30(-0.53%)
May 09, 2012 57.85 58.37 57.28 57.30 2,319,351 -1.21(-2.06%)
May 08, 2012 58.42 58.63 57.84 58.51 1,707,988 -0.36(-0.61%)
May 07, 2012 58.30 59.18 58.30 58.87 1,478,336 +0.16(+0.28%)
May 04, 2012 59.10 59.11 58.42 58.70 2,738,297 -0.54(-0.92%)
May 03, 2012 59.23 59.43 58.81 59.25 1,645,105 +0.09(+0.15%)
May 02, 2012 58.94 59.27 58.57 59.16 1,607,522 +0.04(+0.07%)
May 01, 2012 58.22 59.62 58.17 59.12 2,093,087 +0.43(+0.74%)
Apr 30, 2012 58.85 58.93 58.38 58.68 2,479,693 -0.05(-0.08%)
Apr 27, 2012 59.02 59.21 58.63 58.73 3,097,726 -0.50(-0.85%)
Apr 26, 2012 58.65 59.35 58.56 59.23 1,641,392 +0.56(+0.96%)
Apr 25, 2012 58.58 58.77 58.30 58.67 2,674,449 +0.51(+0.89%)
Apr 24, 2012 58.63 59.43 56.00 58.15 6,619,907 -2.75(-4.52%)
Apr 23, 2012 60.81 61.21 60.76 60.91 2,087,728 -0.70(-1.14%)
Apr 20, 2012 61.44 62.05 61.24 61.61 1,601,758 +0.34(+0.55%)
Apr 19, 2012 60.76 61.41 60.38 61.27 1,826,276 +0.57(+0.94%)
Apr 18, 2012 61.58 61.61 60.68 60.70 1,742,475 -1.16(-1.88%)
Apr 17, 2012 61.58 62.13 61.21 61.86 1,084,205 +0.67(+1.09%)
Apr 16, 2012 60.89 61.28 60.47 61.20 1,353,356 +0.61(+1.01%)
Apr 13, 2012 61.33 61.48 60.55 60.58 1,549,598 -0.84(-1.37%)
Apr 12, 2012 59.98 61.55 59.97 61.43 1,648,046 +1.48(+2.46%)
Apr 11, 2012 60.21 60.61 59.74 59.95 2,019,120 +0.25(+0.43%)
Apr 10, 2012 60.92 61.11 59.66 59.70 3,858,187 -1.36(-2.23%)
Apr 09, 2012 61.28 61.63 60.89 61.06 1,276,307 -1.28(-2.05%)
Apr 05, 2012 62.01 62.42 61.87 62.33 1,677,295 +0.16(+0.25%)
Apr 04, 2012 62.40 62.47 62.10 62.18 1,173,702 -0.81(-1.29%)
Apr 03, 2012 63.58 63.60 62.68 62.99 1,411,932 -0.63(-0.99%)
Apr 02, 2012 63.03 63.69 62.77 63.62 1,691,595 +0.60(+0.96%)
Mar 30, 2012 62.97 63.34 62.66 63.01 2,177,499 +0.10(+0.16%)
Mar 29, 2012 61.99 62.93 61.78 62.91 1,729,658 +0.80(+1.28%)
Mar 28, 2012 62.41 62.50 61.52 62.12 1,072,439 -0.40(-0.63%)
Mar 27, 2012 62.50 62.94 62.20 62.51 1,046,702 +0.26(+0.42%)
Mar 26, 2012 60.55 62.28 60.55 62.25 1,715,528 +0.77(+1.25%)
Mar 23, 2012 61.20 61.61 60.84 61.48 1,308,727 +0.41(+0.67%)
Mar 22, 2012 61.60 61.74 60.72 61.07 1,505,033 -0.90(-1.45%)
Mar 21, 2012 62.21 62.46 61.65 61.97 889,962 -0.17(-0.27%)
Mar 20, 2012 62.13 62.27 61.62 62.14 920,995 -0.57(-0.91%)
Mar 19, 2012 62.87 62.98 62.35 62.71 920,250 +0.20(+0.33%)
Mar 16, 2012 62.50 62.92 62.33 62.51 1,664,723 +0.06(+0.10%)
Mar 15, 2012 62.19 62.50 61.41 62.45 1,382,855 +0.33(+0.53%)
Mar 14, 2012 61.88 62.18 61.66 62.12 876,496 +0.27(+0.44%)
Mar 13, 2012 61.04 61.90 60.96 61.85 1,094,826 +0.96(+1.58%)
Mar 12, 2012 60.86 61.31 60.70 60.89 1,209,060 -0.07(-0.12%)
Mar 09, 2012 61.41 61.60 60.89 60.96 1,137,783 -0.39(-0.63%)
Mar 08, 2012 60.93 61.45 60.82 61.35 1,131,890 +0.76(+1.26%)
Mar 07, 2012 60.65 60.87 60.17 60.59 1,672,371 +0.23(+0.38%)
Mar 06, 2012 60.93 61.02 60.08 60.36 2,012,069 -1.60(-2.59%)
Mar 05, 2012 62.37 62.37 61.51 61.96 954,259 -0.67(-1.07%)
Mar 02, 2012 62.65 63.04 62.39 62.63 1,092,284 +0.01(+0.01%)
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.