Skip to main content

Air Products & Chemicals (NY: APD )

310.53 -2.24 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.29 43.66 43.22 43.41 1,645,844 -0.09(-0.20%)
Oct 30, 2006 42.61 43.59 42.49 43.49 1,314,235 +0.71(+1.66%)
Oct 27, 2006 42.83 43.14 42.40 42.78 1,150,357 -0.05(-0.12%)
Oct 26, 2006 42.76 43.08 42.52 42.83 1,317,766 +0.07(+0.16%)
Oct 25, 2006 43.42 43.49 42.45 42.76 1,722,727 -0.27(-0.62%)
Oct 24, 2006 43.04 43.37 42.68 43.03 1,322,742 -0.01(-0.01%)
Oct 23, 2006 42.91 43.14 42.78 43.04 609,286 +0.18(+0.42%)
Oct 20, 2006 42.73 43.02 42.22 42.86 1,371,055 +0.21(+0.50%)
Oct 19, 2006 42.46 42.85 42.25 42.65 844,911 -0.19(-0.45%)
Oct 18, 2006 43.21 43.34 42.65 42.84 1,303,481 -0.09(-0.20%)
Oct 17, 2006 42.88 42.99 42.68 42.93 1,176,199 -0.25(-0.58%)
Oct 16, 2006 42.74 43.30 42.74 43.18 1,147,468 +0.46(+1.08%)
Oct 13, 2006 42.64 42.74 42.19 42.71 1,042,817 +0.13(+0.31%)
Oct 12, 2006 42.30 42.61 42.20 42.58 1,139,763 +0.41(+0.96%)
Oct 11, 2006 41.93 42.25 41.84 42.18 1,160,148 -0.02(-0.06%)
Oct 10, 2006 42.15 42.27 41.65 42.20 849,566 +0.29(+0.68%)
Oct 09, 2006 41.73 42.01 41.69 41.92 770,596 +0.16(+0.39%)
Oct 06, 2006 41.74 41.87 41.38 41.76 1,804,104 -0.05(-0.12%)
Oct 05, 2006 42.17 42.35 41.71 41.80 3,135,995 -0.36(-0.86%)
Oct 04, 2006 41.61 42.28 41.57 42.17 1,199,954 +0.62(+1.48%)
Oct 03, 2006 41.87 41.90 41.44 41.55 1,369,610 -0.34(-0.80%)
Oct 02, 2006 41.59 42.22 41.24 41.89 1,834,440 +0.54(+1.30%)
Sep 29, 2006 41.99 42.04 41.33 41.35 1,581,480 -0.57(-1.35%)
Sep 28, 2006 42.01 42.23 41.76 41.92 1,427,714 -0.21(-0.49%)
Sep 27, 2006 42.27 42.48 42.08 42.12 1,504,276 -0.42(-0.98%)
Sep 26, 2006 41.80 42.66 41.73 42.54 1,955,784 +0.96(+2.31%)
Sep 25, 2006 41.09 41.67 40.65 41.58 2,269,897 +0.85(+2.10%)
Sep 22, 2006 40.54 40.86 40.43 40.73 1,713,578 +0.31(+0.76%)
Sep 21, 2006 41.29 41.42 40.26 40.42 2,938,571 -1.49(-3.55%)
Sep 20, 2006 41.54 42.05 41.46 41.91 1,334,941 +0.69(+1.66%)
Sep 19, 2006 41.61 41.85 41.04 41.23 1,668,475 -0.55(-1.33%)
Sep 18, 2006 41.65 41.96 41.33 41.78 1,237,512 +0.17(+0.42%)
Sep 15, 2006 41.49 41.72 41.36 41.61 1,622,088 +0.45(+1.11%)
Sep 14, 2006 40.56 41.32 40.27 41.15 1,485,176 +0.22(+0.53%)
Sep 13, 2006 40.99 41.12 40.66 40.93 2,116,452 -0.21(-0.51%)
Sep 12, 2006 40.56 41.21 40.34 41.14 1,795,437 +0.61(+1.51%)
Sep 11, 2006 41.36 41.39 40.32 40.53 1,833,156 -0.85(-2.05%)
Sep 08, 2006 40.87 41.74 40.87 41.38 1,598,333 +0.51(+1.25%)
Sep 07, 2006 41.68 41.68 40.67 40.87 1,494,003 -0.81(-1.94%)
Sep 06, 2006 41.68 41.87 41.59 41.68 1,092,574 -0.32(-0.77%)
Sep 05, 2006 42.05 42.15 41.80 42.00 868,185 +0.00(+0.00%)
Sep 01, 2006 41.52 42.40 41.31 42.00 1,266,725 +0.70(+1.70%)
Aug 31, 2006 41.18 41.49 41.14 41.30 897,076 +0.04(+0.09%)
Aug 30, 2006 41.36 41.61 41.25 41.26 1,332,854 -0.13(-0.32%)
Aug 29, 2006 41.08 41.49 40.57 41.39 1,247,945 +0.47(+1.16%)
Aug 28, 2006 40.43 41.04 40.36 40.92 1,357,572 +0.34(+0.83%)
Aug 25, 2006 40.66 40.81 40.32 40.58 1,178,606 -0.21(-0.52%)
Aug 24, 2006 41.18 41.40 40.63 40.80 861,604 -0.32(-0.79%)
Aug 23, 2006 41.06 41.33 40.76 41.12 1,283,418 +0.00(+0.00%)
Aug 22, 2006 41.11 41.28 40.93 41.12 1,158,543 +0.11(+0.27%)
Aug 21, 2006 41.19 41.37 40.96 41.01 1,456,605 -0.22(-0.53%)
Aug 18, 2006 41.33 41.52 41.02 41.23 1,026,445 -0.11(-0.26%)
Aug 17, 2006 41.56 41.74 41.27 41.33 1,496,251 -0.18(-0.44%)
Aug 16, 2006 41.19 41.51 41.11 41.51 1,444,086 +0.59(+1.43%)
Aug 15, 2006 40.37 41.01 40.33 40.93 1,265,120 +1.08(+2.72%)
Aug 14, 2006 40.12 40.45 39.82 39.84 1,260,626 +0.08(+0.20%)
Aug 11, 2006 39.90 40.17 39.69 39.76 1,181,174 -0.07(-0.19%)
Aug 10, 2006 39.95 40.23 39.71 39.84 1,214,399 -0.12(-0.30%)
Aug 09, 2006 40.34 40.66 39.89 39.95 1,190,002 -0.17(-0.42%)
Aug 08, 2006 40.37 40.63 39.95 40.12 1,654,511 -0.19(-0.46%)
Aug 07, 2006 40.31 40.56 40.11 40.31 1,413,108 -0.14(-0.34%)
Aug 04, 2006 40.81 40.96 40.25 40.45 1,785,164 +0.07(+0.17%)
Aug 03, 2006 40.27 40.73 40.17 40.38 1,884,518 +0.11(+0.26%)
Aug 02, 2006 39.69 40.60 39.69 40.27 2,307,456 +0.78(+1.97%)
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.