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 (%)
May 31, 2006 41.47 42.31 41.45 41.97 2,260,706 +0.77(+1.87%)
May 30, 2006 42.24 42.24 41.20 41.20 1,358,185 -1.10(-2.60%)
May 26, 2006 41.94 42.39 41.74 42.30 1,095,046 +0.57(+1.36%)
May 25, 2006 41.65 42.20 41.56 41.73 1,545,302 +0.38(+0.92%)
May 24, 2006 41.39 41.86 40.68 41.35 2,743,255 -0.16(-0.37%)
May 23, 2006 41.42 42.00 41.37 41.50 1,960,174 +0.35(+0.85%)
May 22, 2006 41.60 41.70 40.57 41.15 2,407,495 -0.49(-1.17%)
May 19, 2006 41.76 41.96 41.29 41.64 1,837,489 +0.04(+0.09%)
May 18, 2006 41.23 42.32 41.23 41.60 1,771,048 -0.14(-0.34%)
May 17, 2006 42.26 42.27 41.48 41.74 2,609,445 -0.66(-1.56%)
May 16, 2006 42.91 43.06 42.33 42.40 1,816,012 -0.59(-1.37%)
May 15, 2006 42.66 43.13 42.46 42.99 2,666,925 +0.34(+0.79%)
May 12, 2006 43.43 43.43 42.64 42.66 1,553,028 -0.78(-1.79%)
May 11, 2006 43.74 43.92 43.40 43.43 1,818,639 -0.24(-0.55%)
May 10, 2006 44.17 44.21 43.50 43.67 1,457,383 -0.57(-1.29%)
May 09, 2006 44.17 44.51 44.03 44.24 1,327,436 -0.02(-0.04%)
May 08, 2006 44.14 44.82 44.14 44.26 1,893,578 -0.12(-0.26%)
May 05, 2006 43.95 44.44 43.90 44.38 1,540,976 +0.44(+1.00%)
May 04, 2006 44.36 44.79 43.94 43.94 1,579,141 -0.30(-0.69%)
May 03, 2006 43.81 44.33 43.74 44.24 1,815,857 +0.38(+0.86%)
May 02, 2006 43.72 44.06 43.64 43.87 1,982,115 +0.17(+0.40%)
May 01, 2006 43.94 44.27 43.61 43.69 4,132,343 -0.65(-1.47%)
Apr 28, 2006 44.47 44.78 44.24 44.35 2,227,948 -0.05(-0.10%)
Apr 27, 2006 44.11 44.84 43.85 44.39 2,496,032 +0.29(+0.66%)
Apr 26, 2006 44.72 44.73 43.71 44.10 2,921,720 -0.66(-1.47%)
Apr 25, 2006 44.63 44.83 44.23 44.76 2,734,293 +0.02(+0.04%)
Apr 24, 2006 44.80 44.84 44.24 44.74 1,120,386 -0.06(-0.14%)
Apr 21, 2006 44.65 45.01 44.46 44.80 1,182,038 +0.47(+1.05%)
Apr 20, 2006 44.33 44.77 44.05 44.34 1,425,089 -0.19(-0.42%)
Apr 19, 2006 44.66 44.73 44.14 44.53 1,737,827 -0.27(-0.59%)
Apr 18, 2006 42.82 44.92 42.78 44.79 4,120,909 +1.98(+4.63%)
Apr 17, 2006 42.52 42.82 42.50 42.81 1,607,108 +0.21(+0.50%)
Apr 13, 2006 42.66 42.77 42.36 42.60 927,552 -0.06(-0.14%)
Apr 12, 2006 42.57 42.78 42.47 42.66 1,587,021 +0.09(+0.21%)
Apr 11, 2006 43.11 43.40 42.46 42.57 1,343,042 -0.40(-0.93%)
Apr 10, 2006 43.65 43.65 42.75 42.97 1,021,188 -0.43(-1.00%)
Apr 07, 2006 43.78 44.31 43.30 43.40 1,667,987 -0.25(-0.56%)
Apr 06, 2006 43.70 43.89 43.48 43.65 1,536,031 -0.19(-0.43%)
Apr 05, 2006 42.89 43.89 42.84 43.83 1,607,108 +0.79(+1.83%)
Apr 04, 2006 42.68 43.23 42.45 43.04 2,400,232 +0.01(+0.03%)
Apr 03, 2006 43.71 44.07 43.01 43.03 2,160,425 -0.45(-1.04%)
Mar 31, 2006 43.85 43.88 43.20 43.48 2,335,336 +0.65(+1.53%)
Mar 30, 2006 43.04 43.23 42.48 42.83 1,555,654 -0.41(-0.94%)
Mar 29, 2006 42.75 43.32 42.36 43.24 1,563,844 +0.65(+1.54%)
Mar 28, 2006 42.88 42.94 42.37 42.58 1,164,732 -0.30(-0.69%)
Mar 27, 2006 42.90 42.99 42.65 42.88 1,036,021 -0.20(-0.47%)
Mar 24, 2006 43.17 43.42 42.83 43.08 1,161,024 -0.17(-0.40%)
Mar 23, 2006 43.36 43.74 42.91 43.26 1,823,429 -0.50(-1.15%)
Mar 22, 2006 43.91 44.07 43.45 43.76 3,595,250 +0.50(+1.15%)
Mar 21, 2006 42.38 43.63 42.29 43.26 3,653,347 +0.82(+1.94%)
Mar 20, 2006 42.33 42.59 42.15 42.44 1,251,569 -0.10(-0.24%)
Mar 17, 2006 42.71 42.71 42.32 42.55 2,057,828 -0.04(-0.09%)
Mar 16, 2006 42.46 42.73 42.27 42.58 1,574,351 +0.25(+0.58%)
Mar 15, 2006 42.07 42.60 42.07 42.34 2,748,509 +0.33(+0.79%)
Mar 14, 2006 41.36 42.04 41.36 42.01 1,206,606 +0.65(+1.56%)
Mar 13, 2006 41.43 41.61 41.19 41.36 1,866,693 -0.07(-0.17%)
Mar 10, 2006 41.00 41.65 40.84 41.43 2,428,354 +0.87(+2.15%)
Mar 09, 2006 40.77 41.31 40.53 40.56 1,398,049 -0.08(-0.21%)
Mar 08, 2006 41.45 41.77 40.49 40.64 3,321,141 -1.13(-2.70%)
Mar 07, 2006 41.30 41.83 41.29 41.77 2,145,283 +0.52(+1.27%)
Mar 06, 2006 41.48 41.65 41.07 41.25 1,975,935 -0.09(-0.22%)
Mar 03, 2006 41.32 41.58 41.13 41.34 1,398,822 -0.35(-0.84%)
Mar 02, 2006 41.47 41.87 41.34 41.69 1,335,780 +0.06(+0.14%)
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.