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 (%)
Mar 31, 2014 86.23 86.78 85.51 86.63 2,526,803 +1.27(+1.48%)
Mar 28, 2014 86.16 86.24 85.35 85.36 2,199,402 -0.27(-0.31%)
Mar 27, 2014 86.23 86.30 85.31 85.63 1,334,873 -0.71(-0.82%)
Mar 26, 2014 87.89 87.98 86.32 86.34 977,308 -1.11(-1.26%)
Mar 25, 2014 87.55 87.80 86.76 87.45 1,325,847 +0.55(+0.63%)
Mar 24, 2014 88.34 89.10 86.73 86.90 1,985,229 -1.42(-1.60%)
Mar 21, 2014 89.57 89.94 88.19 88.32 2,750,882 -0.04(-0.05%)
Mar 20, 2014 87.22 88.39 87.22 88.36 1,412,299 +0.85(+0.97%)
Mar 19, 2014 87.92 88.53 87.14 87.51 2,103,410 -0.57(-0.65%)
Mar 18, 2014 87.76 88.10 87.14 88.08 1,623,811 +0.71(+0.81%)
Mar 17, 2014 86.88 87.72 86.70 87.38 1,291,420 +0.78(+0.90%)
Mar 14, 2014 86.33 86.85 86.16 86.59 1,434,877 +0.33(+0.39%)
Mar 13, 2014 86.83 87.43 85.94 86.26 1,353,296 -0.32(-0.37%)
Mar 12, 2014 86.72 86.93 86.36 86.58 1,993,573 -0.57(-0.66%)
Mar 11, 2014 87.82 88.37 87.10 87.15 2,125,573 -0.40(-0.46%)
Mar 10, 2014 87.92 88.06 86.76 87.56 1,774,488 -0.41(-0.47%)
Mar 07, 2014 89.02 89.12 87.75 87.97 1,300,868 -0.56(-0.64%)
Mar 06, 2014 87.90 89.36 87.85 88.53 1,499,201 +0.63(+0.72%)
Mar 05, 2014 88.58 88.58 87.81 87.90 994,091 -0.67(-0.76%)
Mar 04, 2014 88.21 89.04 87.96 88.58 1,581,885 +1.44(+1.65%)
Mar 03, 2014 87.19 87.54 86.51 87.14 1,178,598 -0.58(-0.66%)
Feb 28, 2014 86.40 88.38 86.38 87.72 2,248,929 +1.43(+1.66%)
Feb 27, 2014 85.89 86.49 85.53 86.28 1,988,230 +1.35(+1.59%)
Feb 26, 2014 86.42 87.02 84.87 84.93 4,066,507 -1.59(-1.84%)
Feb 25, 2014 85.63 86.76 85.53 86.52 2,098,370 +0.68(+0.79%)
Feb 24, 2014 85.63 86.08 85.37 85.84 2,151,637 +0.33(+0.39%)
Feb 21, 2014 85.58 86.20 85.26 85.51 1,828,869 +0.40(+0.48%)
Feb 20, 2014 84.96 85.35 83.98 85.11 1,877,855 +0.46(+0.54%)
Feb 19, 2014 85.46 85.76 84.63 84.65 1,945,390 -0.69(-0.81%)
Feb 18, 2014 84.95 85.96 84.93 85.34 1,811,429 +0.48(+0.56%)
Feb 14, 2014 84.43 84.87 84.87 84.87 2,039,954 +0.33(+0.38%)
Feb 13, 2014 80.10 84.62 79.97 84.54 4,200,026 +3.66(+4.52%)
Feb 12, 2014 80.86 81.16 80.73 80.88 2,827,624 -0.05(-0.06%)
Feb 11, 2014 79.73 81.06 79.41 80.93 2,223,810 +1.54(+1.94%)
Feb 10, 2014 78.81 79.97 78.81 79.39 2,212,087 +0.42(+0.53%)
Feb 07, 2014 78.31 79.05 77.86 78.97 2,351,340 +1.44(+1.86%)
Feb 06, 2014 75.21 77.61 75.02 77.54 2,090,878 +2.15(+2.86%)
Feb 05, 2014 74.98 75.62 74.27 75.38 1,171,966 +0.20(+0.27%)
Feb 04, 2014 75.42 76.14 75.04 75.18 1,678,111 +0.17(+0.22%)
Feb 03, 2014 76.26 76.70 74.76 75.01 2,458,264 -1.01(-1.32%)
Jan 31, 2014 75.79 76.75 75.06 76.02 2,413,326 -0.56(-0.74%)
Jan 30, 2014 77.01 77.03 76.51 76.58 1,253,987 -0.06(-0.08%)
Jan 29, 2014 76.98 77.82 76.20 76.64 2,276,279 -1.29(-1.66%)
Jan 28, 2014 77.33 78.05 76.46 77.93 2,032,367 +1.12(+1.46%)
Jan 27, 2014 77.41 77.64 76.26 76.81 1,543,624 -0.34(-0.44%)
Jan 24, 2014 79.56 79.78 77.11 77.15 1,603,327 -3.11(-3.87%)
Jan 23, 2014 80.53 80.94 80.12 80.26 1,147,197 -0.93(-1.15%)
Jan 22, 2014 81.49 81.86 80.74 81.19 1,478,544 +0.18(+0.22%)
Jan 21, 2014 81.25 81.65 80.65 81.01 1,104,099 +0.03(+0.04%)
Jan 17, 2014 80.88 80.98 80.98 80.98 2,045,902 +0.23(+0.29%)
Jan 16, 2014 80.28 80.88 80.24 80.75 1,547,981 +0.32(+0.40%)
Jan 15, 2014 79.65 81.08 79.63 80.43 1,816,868 +0.78(+0.98%)
Jan 14, 2014 78.74 79.75 78.21 79.65 1,112,427 +1.15(+1.46%)
Jan 13, 2014 79.13 79.92 78.34 78.50 1,428,867 -0.76(-0.96%)
Jan 10, 2014 79.60 79.99 79.11 79.26 1,603,011 -0.02(-0.03%)
Jan 09, 2014 79.70 80.22 79.00 79.28 1,560,029 -0.31(-0.39%)
Jan 08, 2014 79.73 79.83 78.88 79.60 1,935,034 -0.01(-0.02%)
Jan 07, 2014 81.12 81.12 79.53 79.61 1,786,828 -1.00(-1.24%)
Jan 06, 2014 80.67 80.98 80.09 80.61 1,069,950 +0.20(+0.24%)
Jan 03, 2014 80.93 81.03 80.06 80.41 1,463,084 -0.16(-0.20%)
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.