Air Products & Chemicals (NY: APD )

243.07 +1.74 (+0.72%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 32.36 32.51 32.00 32.44 1,210,777 +0.08(+0.24%)
Mar 30, 2004 32.28 32.36 31.96 32.36 707,368 +0.06(+0.20%)
Mar 29, 2004 32.10 32.88 32.10 32.29 1,277,219 +0.36(+1.11%)
Mar 26, 2004 32.02 32.15 31.55 31.94 1,670,923 -0.27(-0.84%)
Mar 25, 2004 31.22 32.32 31.22 32.21 2,660,126 +1.12(+3.60%)
Mar 24, 2004 30.68 31.09 30.55 31.09 3,369,504 +0.57(+1.87%)
Mar 23, 2004 30.63 30.81 30.35 30.52 2,062,308 -0.05(-0.15%)
Mar 22, 2004 30.70 30.73 30.29 30.57 1,680,193 -0.30(-0.96%)
Mar 19, 2004 30.84 31.02 30.74 30.86 1,979,489 +0.03(+0.08%)
Mar 18, 2004 31.03 31.52 30.42 30.84 1,045,910 -0.19(-0.60%)
Mar 17, 2004 30.62 31.20 30.48 31.03 1,399,131 +0.41(+1.35%)
Mar 16, 2004 30.59 30.88 30.24 30.61 1,683,284 +0.18(+0.60%)
Mar 15, 2004 31.00 31.00 30.23 30.43 1,221,130 -0.61(-1.96%)
Mar 12, 2004 30.55 31.16 30.50 31.04 1,263,003 +0.47(+1.55%)
Mar 11, 2004 30.58 31.16 30.41 30.57 1,875,346 -0.27(-0.88%)
Mar 10, 2004 31.58 31.58 30.61 30.84 1,537,422 -0.74(-2.34%)
Mar 09, 2004 32.15 32.26 31.46 31.58 1,310,749 -0.46(-1.43%)
Mar 08, 2004 32.13 32.40 32.02 32.04 874,862 -0.23(-0.70%)
Mar 05, 2004 31.82 32.36 31.66 32.26 1,652,535 +0.45(+1.40%)
Mar 04, 2004 31.78 31.93 31.51 31.82 1,044,365 -0.06(-0.20%)
Mar 03, 2004 32.20 32.26 31.82 31.88 1,178,329 -0.01(-0.04%)
Mar 02, 2004 31.90 32.02 31.78 31.89 1,471,289 -0.01(-0.02%)
Mar 01, 2004 31.49 31.97 31.32 31.90 2,055,973 +0.68(+2.18%)
Feb 27, 2004 31.24 31.96 31.07 31.22 2,982,135 -0.49(-1.55%)
Feb 26, 2004 31.97 31.97 31.56 31.71 1,740,454 -0.26(-0.81%)
Feb 25, 2004 32.13 32.22 31.76 31.97 1,518,880 -0.03(-0.10%)
Feb 24, 2004 31.97 32.26 31.71 32.00 1,830,382 +0.06(+0.20%)
Feb 23, 2004 32.06 32.21 31.78 31.94 1,217,731 -0.18(-0.56%)
Feb 20, 2004 32.55 32.68 31.87 32.12 1,043,283 -0.24(-0.74%)
Feb 19, 2004 32.35 32.86 32.35 32.36 1,330,835 +0.07(+0.22%)
Feb 18, 2004 33.01 33.01 32.18 32.29 1,383,525 -0.54(-1.64%)
Feb 17, 2004 32.85 32.97 32.55 32.83 814,292 +0.27(+0.81%)
Feb 13, 2004 33.01 33.23 32.55 32.56 986,886 -0.45(-1.37%)
Feb 12, 2004 33.34 33.34 32.91 33.01 1,496,939 -0.36(-1.09%)
Feb 11, 2004 32.81 33.39 32.41 33.38 2,054,274 +0.67(+2.06%)
Feb 10, 2004 32.49 32.81 32.27 32.70 1,090,256 +0.34(+1.06%)
Feb 09, 2004 32.22 32.60 32.10 32.36 1,130,430 +0.16(+0.48%)
Feb 06, 2004 31.84 32.21 31.62 32.20 963,245 +0.41(+1.30%)
Feb 05, 2004 31.54 31.84 31.39 31.79 1,629,513 +0.32(+1.03%)
Feb 04, 2004 31.56 31.82 31.32 31.47 1,334,853 -0.28(-0.90%)
Feb 03, 2004 32.20 32.25 31.65 31.75 1,316,157 -0.45(-1.41%)
Feb 02, 2004 32.30 32.51 32.07 32.20 1,464,954 -0.10(-0.30%)
Jan 30, 2004 32.19 32.34 32.01 32.30 1,444,713 +0.11(+0.34%)
Jan 29, 2004 32.65 32.80 31.82 32.19 2,052,883 +0.10(+0.32%)
Jan 28, 2004 32.31 32.88 32.00 32.09 2,338,117 +0.00(+0.00%)
Jan 27, 2004 32.39 32.65 31.78 32.09 1,913,665 -0.21(-0.64%)
Jan 26, 2004 31.58 32.45 31.48 32.29 3,147,775 +1.11(+3.55%)
Jan 23, 2004 31.23 31.90 31.16 31.19 4,780,224 -1.07(-3.33%)
Jan 22, 2004 33.23 33.24 31.07 32.26 7,349,959 -1.58(-4.67%)
Jan 21, 2004 34.62 34.63 33.72 33.84 2,684,385 -1.35(-3.84%)
Jan 20, 2004 35.40 35.72 35.16 35.19 1,586,094 -0.40(-1.13%)
Jan 16, 2004 35.53 35.85 35.49 35.60 2,068,180 +0.08(+0.24%)
Jan 15, 2004 35.41 35.69 35.08 35.51 1,911,966 +0.10(+0.29%)
Jan 14, 2004 34.85 35.46 34.47 35.41 1,792,062 +0.49(+1.39%)
Jan 13, 2004 34.04 34.94 34.04 34.92 2,608,364 +0.93(+2.74%)
Jan 12, 2004 33.65 34.07 33.58 33.99 669,512 +0.35(+1.04%)
Jan 09, 2004 34.27 34.38 33.59 33.64 1,550,401 -0.94(-2.71%)
Jan 08, 2004 34.22 34.58 34.11 34.58 774,119 +0.43(+1.25%)
Jan 07, 2004 34.24 34.28 33.49 34.15 1,158,860 -0.25(-0.71%)
Jan 06, 2004 34.30 34.42 33.98 34.40 1,330,681 -0.10(-0.28%)
Jan 05, 2004 34.22 34.53 33.85 34.50 1,153,298 +0.41(+1.20%)
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.