Skip to main content

Air Products & Chemicals (NY: APD )

287.72 +0.42 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.24 46.28 45.01 45.24 2,584,581 -1.06(-2.29%)
May 27, 2010 45.74 46.30 44.86 46.30 3,329,164 +1.38(+3.06%)
May 26, 2010 44.49 45.55 44.19 44.92 152 +0.81(+1.83%)
May 25, 2010 42.33 44.16 42.23 44.12 305 +0.90(+2.09%)
May 24, 2010 43.56 43.99 43.19 43.21 2,356,087 -0.64(-1.45%)
May 21, 2010 42.42 43.92 42.29 43.85 3,971,777 +0.61(+1.41%)
May 20, 2010 43.62 44.23 43.23 43.24 5,261,349 -2.21(-4.87%)
May 19, 2010 45.71 45.73 44.95 45.45 2,157,724 -0.43(-0.94%)
May 18, 2010 46.64 47.49 45.73 45.88 2,202,361 -0.35(-0.75%)
May 17, 2010 45.60 46.60 45.29 46.23 3,535,738 +0.66(+1.45%)
May 14, 2010 45.57 46.38 45.06 45.57 2,797,181 -1.24(-2.66%)
May 13, 2010 47.33 47.45 46.81 46.81 2,723,262 -0.72(-1.52%)
May 12, 2010 47.04 47.55 46.85 47.53 3,754,218 +0.59(+1.26%)
May 11, 2010 47.62 47.66 46.90 46.94 2,731,544 -0.60(-1.27%)
May 10, 2010 47.38 47.60 47.04 47.55 4,004,309 +1.05(+2.27%)
May 07, 2010 47.25 47.98 46.20 46.49 3,271,449 -0.85(-1.80%)
May 06, 2010 48.22 48.78 44.93 47.34 3,078,071 -0.96(-1.98%)
May 05, 2010 48.67 48.92 48.16 48.30 2,015,234 -0.67(-1.37%)
May 04, 2010 49.79 50.08 48.71 48.98 2,175,166 -1.47(-2.91%)
May 03, 2010 50.45 50.67 50.08 50.44 2,154,448 +0.15(+0.30%)
Apr 30, 2010 51.24 51.44 50.29 50.29 2,131,483 -0.82(-1.60%)
Apr 29, 2010 51.40 51.67 50.94 51.11 1,753,831 -0.02(-0.04%)
Apr 28, 2010 51.14 51.29 50.04 51.13 3,054,147 +0.42(+0.83%)
Apr 27, 2010 51.63 51.85 50.59 50.71 2,360,693 -1.03(-2.00%)
Apr 26, 2010 52.51 52.56 51.75 51.75 1,938,314 -0.14(-0.28%)
Apr 23, 2010 50.60 51.91 50.60 51.89 2,543,407 +1.24(+2.46%)
Apr 22, 2010 49.95 50.70 49.36 50.65 2,000,355 +0.43(+0.85%)
Apr 21, 2010 50.22 50.44 49.87 50.22 14,051 +0.14(+0.27%)
Apr 20, 2010 50.10 50.31 49.83 50.08 1,191,390 +0.40(+0.80%)
Apr 19, 2010 49.48 49.83 48.94 49.68 1,560,426 -0.12(-0.24%)
Apr 16, 2010 50.14 50.60 49.64 49.80 2,918,960 -0.47(-0.94%)
Apr 15, 2010 49.54 50.49 49.41 50.27 2,058,625 +0.48(+0.97%)
Apr 14, 2010 49.36 49.85 49.13 49.79 2,571,679 +0.69(+1.41%)
Apr 13, 2010 49.21 49.35 48.85 49.09 1,706,124 -0.26(-0.52%)
Apr 12, 2010 49.36 49.50 49.10 49.35 1,507,797 -0.01(-0.03%)
Apr 09, 2010 48.67 49.41 48.41 49.36 1,953,921 +0.83(+1.70%)
Apr 08, 2010 48.31 48.59 47.94 48.54 3,111,392 +0.03(+0.05%)
Apr 07, 2010 48.54 49.03 48.37 48.51 2,309,052 -0.37(-0.76%)
Apr 06, 2010 48.39 48.92 48.33 48.88 1,322,430 +0.25(+0.51%)
Apr 05, 2010 48.46 48.69 48.05 48.63 2,017,968 +0.25(+0.51%)
Apr 01, 2010 48.76 48.39 48.39 48.39 1,903,162 -0.05(-0.11%)
Mar 31, 2010 48.53 48.85 48.36 48.44 2,130,053 -0.09(-0.19%)
Mar 30, 2010 48.30 48.63 47.67 48.53 2,271,080 +0.16(+0.33%)
Mar 29, 2010 48.55 48.88 47.80 48.37 2,817,066 -0.01(-0.03%)
Mar 26, 2010 48.11 48.76 47.99 48.38 1,681,059 +0.40(+0.84%)
Mar 25, 2010 49.04 49.11 47.95 47.98 1,866,077 -0.72(-1.48%)
Mar 24, 2010 48.93 48.98 48.44 48.70 2,496,619 -0.48(-0.97%)
Mar 23, 2010 48.80 49.18 48.40 49.18 1,582,996 +0.35(+0.71%)
Mar 22, 2010 48.16 49.00 48.16 48.83 1,648,113 +0.37(+0.77%)
Mar 19, 2010 48.76 48.98 48.25 48.46 3,557,671 -0.21(-0.43%)
Mar 18, 2010 48.73 48.75 48.23 48.67 2,242,799 +0.14(+0.28%)
Mar 17, 2010 48.83 49.02 48.28 48.53 2,579,625 -0.21(-0.44%)
Mar 16, 2010 48.44 48.81 48.35 48.75 2,814,200 +0.49(+1.03%)
Mar 15, 2010 48.02 48.41 47.99 48.25 3,281,398 -0.29(-0.59%)
Mar 12, 2010 48.76 48.89 48.43 48.54 2,946,176 -0.07(-0.13%)
Mar 11, 2010 48.16 48.61 47.74 48.61 3,240,959 +0.17(+0.35%)
Mar 10, 2010 48.39 48.72 47.90 48.44 3,343,728 +0.11(+0.23%)
Mar 09, 2010 48.07 48.58 47.90 48.33 3,797,540 +0.02(+0.04%)
Mar 08, 2010 47.88 48.40 47.88 48.31 4,222,422 +0.46(+0.95%)
Mar 05, 2010 47.08 47.88 46.88 47.85 4,085,250 +1.05(+2.24%)
Mar 04, 2010 46.43 46.90 46.23 46.80 3,823,092 +0.37(+0.80%)
Mar 03, 2010 46.35 46.66 45.91 46.43 3,184,850 +0.46(+1.01%)
Mar 02, 2010 45.36 46.23 45.19 45.97 3,754,042 +0.94(+2.10%)
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.