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 30, 2008 65.44 66.08 65.14 65.96 1,598,844 +0.49(+0.74%)
May 29, 2008 65.16 65.90 64.66 65.48 1,681,610 +0.06(+0.10%)
May 28, 2008 63.99 65.52 63.68 65.41 2,079,555 +1.78(+2.80%)
May 27, 2008 63.73 64.01 62.93 63.63 1,367,559 -0.10(-0.16%)
May 26, 2008 64.47 64.56 63.22 63.73 0 +0.00(+0.00%)
May 23, 2008 64.47 64.56 63.22 63.73 1,678,866 -0.93(-1.43%)
May 22, 2008 64.84 65.79 64.18 64.66 1,737,528 -0.12(-0.18%)
May 21, 2008 66.50 66.76 64.64 64.78 1,603,248 -1.70(-2.55%)
May 20, 2008 65.69 66.66 65.24 66.47 1,823,983 +0.68(+1.03%)
May 19, 2008 66.38 66.80 65.44 65.79 1,223,111 -0.43(-0.64%)
May 16, 2008 66.02 66.43 65.55 66.22 1,578,995 +0.08(+0.13%)
May 15, 2008 66.18 66.23 65.44 66.14 1,719,579 +0.12(+0.18%)
May 14, 2008 65.83 66.60 65.35 66.02 2,232,468 +0.61(+0.94%)
May 13, 2008 64.54 65.48 64.27 65.40 2,346,787 +0.98(+1.53%)
May 12, 2008 63.42 64.49 62.76 64.42 1,199,638 +1.04(+1.64%)
May 09, 2008 63.42 63.61 62.65 63.38 795,080 -0.33(-0.52%)
May 08, 2008 62.96 63.79 62.91 63.71 1,738,778 +0.87(+1.38%)
May 07, 2008 64.17 64.34 62.65 62.84 1,891,222 -1.48(-2.30%)
May 06, 2008 64.12 64.49 63.59 64.32 2,574,786 +0.50(+0.79%)
May 05, 2008 62.96 63.96 62.96 63.82 1,325,774 +0.23(+0.36%)
May 02, 2008 63.68 63.97 63.06 63.59 2,114,473 +0.17(+0.28%)
May 01, 2008 63.86 64.01 62.27 63.42 1,848,142 -0.28(-0.45%)
Apr 30, 2008 63.55 64.60 63.31 63.70 1,913,310 +0.67(+1.06%)
Apr 29, 2008 63.79 64.37 62.78 63.04 1,604,738 -1.55(-2.40%)
Apr 28, 2008 65.92 65.92 64.46 64.58 1,519,748 -1.00(-1.53%)
Apr 25, 2008 64.43 65.65 64.19 65.59 2,027,079 +1.73(+2.72%)
Apr 24, 2008 62.80 64.52 61.41 63.85 3,974,984 +1.09(+1.74%)
Apr 23, 2008 66.45 66.45 62.54 62.76 2,782,785 -2.56(-3.92%)
Apr 22, 2008 66.25 66.25 64.33 65.32 1,792,504 -0.54(-0.83%)
Apr 21, 2008 65.12 65.95 65.02 65.86 1,177,231 +0.03(+0.04%)
Apr 18, 2008 65.43 65.97 64.98 65.84 1,890,765 +1.57(+2.45%)
Apr 17, 2008 64.11 64.72 62.70 64.27 1,978,157 -0.17(-0.26%)
Apr 16, 2008 62.71 64.52 62.34 64.43 1,985,079 +2.38(+3.84%)
Apr 15, 2008 62.12 63.26 61.55 62.05 1,690,697 +0.55(+0.89%)
Apr 14, 2008 61.22 62.07 60.96 61.50 968,956 +0.28(+0.47%)
Apr 11, 2008 61.64 62.35 60.98 61.22 1,575,150 -1.29(-2.07%)
Apr 10, 2008 62.47 62.88 61.77 62.51 1,468,477 -0.08(-0.12%)
Apr 09, 2008 63.12 63.68 61.92 62.59 1,135,523 -0.28(-0.45%)
Apr 08, 2008 62.19 63.28 62.07 62.87 1,491,315 -0.28(-0.44%)
Apr 07, 2008 63.62 64.32 62.65 63.15 1,952,071 +0.12(+0.18%)
Apr 04, 2008 62.58 63.66 62.47 63.04 1,821,020 +0.44(+0.70%)
Apr 03, 2008 61.55 63.52 61.55 62.60 2,040,052 +0.19(+0.31%)
Apr 02, 2008 61.86 62.73 61.50 62.40 1,653,368 +0.47(+0.76%)
Apr 01, 2008 60.41 61.93 59.67 61.93 2,120,248 +2.39(+4.01%)
Mar 31, 2008 58.27 59.85 58.22 59.54 1,943,742 +0.66(+1.12%)
Mar 28, 2008 60.37 60.37 58.83 58.88 1,618,564 -1.08(-1.80%)
Mar 27, 2008 60.52 60.92 59.57 59.96 1,855,038 -0.65(-1.08%)
Mar 26, 2008 60.97 61.55 60.40 60.62 1,937,235 -0.40(-0.66%)
Mar 25, 2008 61.05 61.79 60.55 61.02 1,711,752 +0.19(+0.31%)
Mar 24, 2008 58.45 61.88 58.45 60.83 3,514,449 +2.49(+4.27%)
Mar 21, 2008 58.24 58.69 57.00 58.34 3,865,343 +0.00(+0.00%)
Mar 20, 2008 58.24 58.69 57.00 58.34 3,865,343 +0.17(+0.30%)
Mar 19, 2008 60.76 61.98 58.16 58.16 2,414,455 -2.42(-4.00%)
Mar 18, 2008 58.67 60.73 58.65 60.58 2,490,763 +2.64(+4.56%)
Mar 17, 2008 56.21 58.81 56.21 57.94 2,463,625 +0.25(+0.44%)
Mar 14, 2008 58.88 59.28 56.31 57.69 2,730,651 -0.88(-1.50%)
Mar 13, 2008 57.17 58.87 56.76 58.57 1,992,579 +0.72(+1.24%)
Mar 12, 2008 57.92 59.02 57.67 57.85 2,066,372 +0.08(+0.15%)
Mar 11, 2008 55.87 57.77 55.72 57.77 3,881,459 +3.02(+5.52%)
Mar 10, 2008 56.68 56.72 54.69 54.75 3,145,082 -2.00(-3.52%)
Mar 07, 2008 58.68 58.68 56.54 56.75 3,162,111 -2.28(-3.87%)
Mar 06, 2008 59.57 60.03 58.95 59.03 2,205,683 -0.72(-1.20%)
Mar 05, 2008 58.56 60.40 58.56 59.75 2,134,487 +1.16(+1.98%)
Mar 04, 2008 59.64 59.64 57.96 58.59 2,651,855 -1.33(-2.21%)
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.