$138.83 -3.02 (%) Air Products & Chemicals Inc - NYSE

Jan. 28, 2015 | 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
1/28/2015142.25142.90138.39138.831,854,137
1/27/2015141.56143.17140.49141.851,240,451
1/26/2015143.06143.55141.68143.081,218,343
1/23/2015144.00144.08142.21143.46848,611
1/22/2015143.79144.46141.63144.32883,436
1/21/2015141.33143.66140.63143.10747,115
1/20/2015140.97141.72138.98141.38968,991
1/16/2015139.50140.40137.07139.711,464,001
1/15/2015141.34142.05139.10139.46921,237
1/14/2015139.49140.22137.62139.931,023,910
1/13/2015143.27144.29140.10141.62691,361
1/12/2015143.25143.34141.53142.37530,427
1/9/2015145.88145.88143.20143.36743,248
1/8/2015142.90145.90142.90145.54998,517
1/7/2015141.83142.65140.73142.25677,102
1/6/2015141.49142.75139.71140.731,188,269
1/5/2015144.36144.36139.72140.781,764,222
1/2/2015143.39145.84142.88145.431,347,373
12/31/2014145.68146.85144.12144.231,037,281
12/30/2014146.93147.93146.18146.44649,601
12/29/2014148.72149.30147.76148.34532,909
12/26/2014148.72149.61148.04149.12323,247
12/24/2014148.58149.08148.05148.58272,320
12/23/2014148.34149.28148.14148.58666,324
12/22/2014147.00147.86146.52147.83992,089
12/19/2014144.99148.74144.45147.042,286,104
12/18/2014142.63144.69142.40144.452,255,844
12/17/2014137.54141.35137.14140.961,568,986
12/16/2014136.52139.87136.38136.821,237,445
12/15/2014138.92139.12135.41137.322,000,627
12/12/2014141.88142.63137.97138.061,797,112
12/11/2014142.93144.53142.13143.271,160,429
12/10/2014144.35144.82141.49142.011,181,943
12/9/2014144.65145.04143.38144.77919,446
12/8/2014146.60146.69145.11145.59944,242
12/5/2014145.93147.53145.82146.73787,815
12/4/2014144.99146.31144.23145.80826,012
12/3/2014143.65145.70143.42145.38942,945
12/2/2014143.86144.45143.34143.81992,195
12/1/2014143.63144.56142.97144.09955,695
11/28/2014144.83145.00143.41143.83551,147
11/26/2014144.88145.29143.87145.21925,074
11/25/2014144.86146.46144.86145.351,748,272
11/24/2014145.15145.62144.26144.751,054,388
11/21/2014143.91145.39143.63145.151,694,476
11/20/2014141.25142.79140.98142.681,123,546
11/19/2014139.90142.49139.83142.141,847,888
11/18/2014136.00139.24135.79138.901,238,663
11/17/2014134.85135.89134.50135.811,410,976
11/14/2014135.23136.20134.45134.71728,609
11/13/2014134.98135.87134.63135.53820,988
11/12/2014135.00135.35134.50134.791,410,460
11/11/2014134.93135.35134.49134.92802,533
11/10/2014135.00135.14134.26134.90678,870
11/7/2014135.37135.74134.40134.94971,616
11/6/2014134.33135.16133.44135.011,181,498
11/5/2014135.00135.09133.57133.971,479,761
11/4/2014135.00135.17133.07133.671,935,189
11/3/2014134.61136.23133.32135.391,684,616
10/31/2014134.39135.42133.15134.662,853,592
10/30/2014131.00136.08131.00133.583,141,908
10/29/2014129.73129.75126.83128.853,736,423
10/28/2014129.12130.26128.64129.721,539,005
10/27/2014130.43130.43127.83128.552,026,240
10/24/2014129.50131.99128.89131.501,308,634
10/23/2014130.96131.09129.07129.521,572,165
10/22/2014131.39132.46129.48129.601,462,948
10/21/2014129.80131.70129.52130.752,203,518
10/20/2014128.93129.97128.37129.971,321,847
10/17/2014128.80129.73127.92129.012,040,208
10/16/2014125.23129.21124.56127.713,022,829
10/15/2014119.24126.86118.24126.273,643,015
10/14/2014119.60122.70118.20121.012,945,688
10/13/2014122.66123.34118.79119.032,332,976
10/10/2014122.54123.93121.44122.962,627,968
10/9/2014126.50126.62122.16123.312,650,398
10/8/2014125.80126.91123.44126.702,303,527
10/7/2014127.85127.97125.66125.852,101,243
10/6/2014128.96128.97127.94128.671,338,401
10/3/2014129.07129.50127.68128.561,359,912
10/2/2014126.34128.22124.49127.422,432,292
10/1/2014129.44129.71126.20126.483,023,845
9/30/2014133.11133.30130.18130.181,801,525
9/29/2014132.99133.87132.83133.131,140,296
9/26/2014133.00135.28133.00134.771,290,530
9/25/2014134.85135.12132.79133.021,805,861
9/24/2014133.80136.00133.31135.681,776,101
9/23/2014134.20134.42133.35133.412,038,624
9/22/2014134.50134.70133.76134.201,918,544
9/19/2014133.69135.96133.37134.506,640,362
9/18/2014131.72137.45131.06133.044,749,351
9/17/2014131.99133.02130.22130.922,301,250
9/16/2014128.73132.28128.35131.483,398,972
9/15/2014127.83129.06126.82128.952,428,076
9/12/2014128.39129.05127.46128.222,041,601
9/11/2014130.47130.51128.03128.433,140,054
9/10/2014129.93131.73129.16131.613,813,232
9/9/2014132.04132.04129.52130.111,261,905
9/8/2014132.30133.39131.66131.99931,268
9/5/2014132.21132.58131.52132.54846,349
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center