Skip to main content

Air Products & Chemicals (NY: APD )

241.51 +0.18 (+0.07%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 27.44 28.25 27.41 28.21 2,136,167 +0.93(+3.39%)
May 29, 2003 27.82 27.85 27.24 27.29 1,663,506 -0.48(-1.72%)
May 28, 2003 27.83 27.89 27.67 27.76 1,337,016 -0.10(-0.35%)
May 27, 2003 27.35 27.91 27.10 27.86 1,838,417 +0.49(+1.77%)
May 23, 2003 27.51 27.51 27.23 27.38 2,314,786 -0.24(-0.87%)
May 22, 2003 27.47 27.78 27.32 27.62 1,145,263 +0.13(+0.47%)
May 21, 2003 27.36 27.67 27.21 27.49 1,114,051 -0.04(-0.14%)
May 20, 2003 27.82 27.95 27.27 27.52 1,481,333 -0.05(-0.16%)
May 19, 2003 28.36 28.36 27.57 27.57 1,057,808 -0.79(-2.78%)
May 16, 2003 28.51 28.64 28.22 28.36 947,639 -0.14(-0.50%)
May 15, 2003 28.31 28.61 28.28 28.50 1,135,220 +0.21(+0.75%)
May 14, 2003 28.48 28.48 28.13 28.29 1,254,196 -0.16(-0.55%)
May 13, 2003 28.33 28.59 28.25 28.44 1,701,980 +0.12(+0.41%)
May 12, 2003 27.83 28.61 27.58 28.33 1,723,921 +0.53(+1.91%)
May 09, 2003 27.43 27.83 27.34 27.80 1,305,186 +0.41(+1.49%)
May 08, 2003 27.62 27.86 27.23 27.39 1,013,308 -0.23(-0.82%)
May 07, 2003 27.96 28.02 27.52 27.62 1,608,962 -0.34(-1.20%)
May 06, 2003 27.86 28.14 27.79 27.95 1,511,309 +0.06(+0.21%)
May 05, 2003 28.02 28.12 27.67 27.89 2,405,640 +0.00(+0.00%)
May 02, 2003 27.67 28.06 27.64 27.89 2,619,180 +0.02(+0.07%)
Apr 30, 2003 27.63 28.08 27.43 27.87 1,964,037 +0.30(+1.10%)
Apr 29, 2003 27.50 27.72 27.25 27.57 1,848,615 +0.25(+0.92%)
Apr 28, 2003 26.81 27.36 26.76 27.32 1,638,165 +0.61(+2.30%)
Apr 25, 2003 27.71 27.71 26.57 26.70 2,495,104 -1.00(-3.62%)
Apr 24, 2003 27.96 27.96 27.38 27.71 1,726,548 -0.25(-0.90%)
Apr 23, 2003 27.79 28.11 27.57 27.96 1,232,719 +0.16(+0.56%)
Apr 22, 2003 27.27 27.84 27.05 27.80 1,124,249 +0.54(+1.97%)
Apr 21, 2003 27.46 27.64 27.18 27.27 908,392 -0.13(-0.47%)
Apr 17, 2003 27.09 27.51 27.09 27.40 968,653 +0.46(+1.71%)
Apr 16, 2003 27.81 27.81 26.92 26.94 1,343,351 -0.56(-2.02%)
Apr 15, 2003 26.99 27.49 26.79 27.49 1,207,842 +0.50(+1.87%)
Apr 14, 2003 26.44 26.99 26.44 26.99 1,278,764 +0.54(+2.06%)
Apr 11, 2003 26.79 27.10 26.37 26.44 1,772,902 -0.25(-0.92%)
Apr 10, 2003 26.48 26.83 26.37 26.69 1,865,611 +0.16(+0.61%)
Apr 09, 2003 27.01 27.36 26.35 26.53 1,762,395 -0.48(-1.77%)
Apr 08, 2003 27.33 27.34 26.92 27.01 2,840,754 -0.57(-2.07%)
Apr 07, 2003 27.95 28.46 27.54 27.58 2,365,003 -0.04(-0.14%)
Apr 04, 2003 27.47 27.76 27.32 27.62 1,486,741 +0.21(+0.76%)
Apr 03, 2003 27.93 27.93 27.41 27.41 2,189,474 -0.56(-2.01%)
Apr 02, 2003 27.76 28.18 27.73 27.97 1,344,433 +0.74(+2.73%)
Apr 01, 2003 27.08 27.42 26.63 27.23 1,899,604 +0.41(+1.54%)
Mar 31, 2003 25.87 27.18 25.87 26.81 1,711,405 -0.14(-0.50%)
Mar 28, 2003 26.83 26.95 26.67 26.95 1,269,802 +0.01(+0.02%)
Mar 27, 2003 27.16 27.16 26.79 26.94 1,502,038 -0.21(-0.79%)
Mar 26, 2003 27.32 27.33 26.77 27.16 1,701,516 -0.01(-0.02%)
Mar 25, 2003 27.05 27.25 26.85 27.16 1,446,876 +0.32(+1.21%)
Mar 24, 2003 27.21 27.42 26.77 26.84 1,419,372 -0.97(-3.49%)
Mar 21, 2003 27.60 27.99 27.42 27.81 2,880,928 +0.50(+1.82%)
Mar 20, 2003 27.29 27.43 26.92 27.31 2,024,607 +0.03(+0.09%)
Mar 19, 2003 27.29 27.34 27.04 27.29 1,498,175 -0.01(-0.02%)
Mar 18, 2003 27.22 27.38 26.75 27.29 1,899,913 +0.47(+1.74%)
Mar 17, 2003 25.53 26.83 25.40 26.83 1,782,791 +1.26(+4.94%)
Mar 14, 2003 25.57 25.81 25.36 25.56 1,443,631 +0.06(+0.23%)
Mar 13, 2003 24.69 25.51 24.68 25.51 1,859,431 +1.24(+5.12%)
Mar 12, 2003 24.26 24.33 23.96 24.26 1,079,594 -0.06(-0.24%)
Mar 11, 2003 24.64 24.74 24.29 24.32 1,078,667 -0.32(-1.29%)
Mar 10, 2003 24.79 24.90 24.45 24.64 1,553,955 -0.28(-1.14%)
Mar 07, 2003 24.52 25.06 24.11 24.92 1,220,821 +0.40(+1.64%)
Mar 06, 2003 24.81 24.81 24.35 24.52 1,477,470 -0.29(-1.17%)
Mar 05, 2003 24.66 24.83 24.44 24.81 1,199,034 +0.13(+0.52%)
Mar 04, 2003 25.21 25.21 24.61 24.68 2,273,685 -0.50(-1.98%)
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.