$147.46 -0.69 (%) Air Products & Chemicals Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APD historical data

Date Open High Low Close Volume
9/23/2016147.38148.11147.13147.46865,081
9/22/2016150.13150.56147.80148.151,241,692
9/21/2016147.46148.94147.25148.741,065,889
9/20/2016147.78148.30146.99147.071,071,823
9/19/2016146.67147.81146.50146.801,277,179
9/16/2016145.74146.56144.88145.805,399,455
9/15/2016146.55147.07146.03146.582,955,201
9/14/2016147.72148.60145.51146.822,865,988
9/13/2016149.83150.59146.28147.713,540,865
9/12/2016150.92152.68149.25150.588,369,457
9/9/2016155.07155.07151.51151.532,265,919
9/8/2016157.44157.69155.82155.891,191,010
9/7/2016156.72157.62156.34157.40702,639
9/6/2016157.36157.84156.37157.401,177,441
9/2/2016157.00157.36156.33157.091,058,143
9/1/2016156.13156.55155.55156.301,303,986
8/31/2016156.07156.74155.34155.621,035,889
8/30/2016155.74157.24155.31156.651,137,387
8/29/2016154.57157.51154.57155.89866,017
8/26/2016155.81156.00153.57154.251,097,017
8/25/2016155.09156.16155.09155.73801,220
8/24/2016155.19155.79154.73155.21878,737
8/23/2016156.00156.85155.38155.43805,406
8/22/2016155.14155.91154.70155.48574,662
8/19/2016154.15155.94153.69155.68981,993
8/18/2016153.70155.00153.39154.97996,676
8/17/2016152.85154.05151.61153.721,073,480
8/16/2016152.66154.91152.51152.771,885,716
8/15/2016150.17151.73150.01151.52735,961
8/12/2016150.00152.08149.40149.841,301,518
8/11/2016149.59149.87148.65149.05616,390
8/10/2016149.25149.25148.55149.03528,673
8/9/2016148.84149.28148.49149.10700,016
8/8/2016149.70149.70148.35148.76628,744
8/5/2016149.49150.00148.72149.21934,226
8/4/2016148.17149.53147.57149.00822,889
8/3/2016148.75148.75147.79148.21858,510
8/2/2016149.02149.15147.54148.23622,719
8/1/2016147.75149.36147.12149.15964,339
7/29/2016148.81150.75148.27149.421,499,568
7/28/2016151.49152.69148.48148.991,513,414
7/27/2016149.95150.08148.64149.011,128,178
7/26/2016149.00150.55148.20149.851,264,538
7/25/2016148.44148.80147.78148.52621,767
7/22/2016148.49148.88147.81148.63360,998
7/21/2016149.50149.50147.82148.30467,141
7/20/2016149.23150.00149.00149.35613,256
7/19/2016148.61149.42148.26149.38812,521
7/18/2016149.36149.68148.65149.19953,840
7/15/2016149.40149.69148.44149.35812,268
7/14/2016148.43149.65148.05148.901,066,154
7/13/2016147.96148.00146.72147.92790,874
7/12/2016145.53147.88145.33147.702,175,952
7/11/2016145.47145.56143.51144.861,035,764
7/8/2016140.97144.72140.40144.351,462,063
7/7/2016139.86140.44138.96139.67667,947
7/6/2016138.38139.49137.31139.36845,429
7/5/2016140.02140.64137.88138.49899,287
7/1/2016141.61142.69140.57140.941,095,442
6/30/2016139.58142.09138.83142.041,512,680
6/29/2016136.79139.59136.18139.261,421,608
6/28/2016136.09136.80134.34136.721,475,286
6/27/2016138.95139.14134.15134.821,492,098
6/24/2016141.02142.73139.27140.121,907,341
6/23/2016145.08146.22145.01146.021,236,923
6/22/2016143.61143.78142.85143.50960,616
6/21/2016144.26144.46142.54143.151,111,744
6/20/2016144.80146.07143.87144.041,245,737
6/17/2016144.52144.52142.70143.311,093,698
6/16/2016143.15144.52141.37144.36692,011
6/15/2016144.76145.76143.53143.65775,699
6/14/2016143.96144.42142.85143.90884,403
6/13/2016145.93146.36143.90144.03828,434
6/10/2016145.80146.59145.06146.39714,804
6/9/2016145.87146.85145.10146.60585,547
6/8/2016145.75147.20145.01146.89800,153
6/7/2016145.40145.94145.02145.25890,625
6/6/2016143.87145.88143.87145.56722,862
6/3/2016143.39143.50142.27143.25508,138
6/2/2016143.44143.50142.28143.50672,138
6/1/2016142.16144.16141.25144.00821,721
5/31/2016143.68143.68142.27142.64684,900
5/27/2016143.11143.53142.85143.06439,351
5/26/2016144.00144.24143.02143.07439,941
5/25/2016143.84144.78143.49143.68670,915
5/24/2016141.92143.58141.57143.30603,573
5/23/2016141.74142.44141.56141.67831,731
5/20/2016142.54142.86141.09141.44622,364
5/19/2016141.74142.63140.49141.70664,491
5/18/2016142.00143.59141.12141.70677,688
5/17/2016143.50144.28142.22142.881,629,544
5/16/2016141.99143.93141.88143.55835,810
5/13/2016143.00143.65141.21141.83675,681
5/12/2016144.20144.45142.65143.341,015,564
5/11/2016144.27144.71142.34142.42706,241
5/10/2016143.16144.38142.33144.32915,850
5/9/2016144.06144.99142.31142.61868,106
5/6/2016143.67145.64143.00144.571,527,882
5/5/2016143.54144.38142.72143.251,290,617
5/4/2016142.38143.24142.03142.851,905,750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center