Air Products & Chemicals Inc $117.94

down -0.74


17/4/2014 06:40 PM  |  NYSE : APD  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APD historical data

Date Open High Low Close Volume
4/17/2014118.44118.97117.90117.941,215,200
4/16/2014117.16118.71116.85118.681,696,950
4/15/2014115.37116.36114.28116.31886,253
4/14/2014115.87116.15114.52115.191,026,760
4/11/2014115.50116.70115.09115.141,682,180
4/10/2014118.50119.57115.81115.852,118,660
4/9/2014117.46118.91117.22118.451,383,280
4/8/2014116.80117.71116.58117.121,075,550
4/7/2014119.23119.23116.57116.781,056,750
4/4/2014121.77122.22119.04119.101,085,370
4/3/2014122.25122.92120.74121.151,006,040
4/2/2014120.39121.81119.69121.761,061,370
4/1/2014118.93120.01118.93120.00782,031
3/31/2014118.49119.24117.48119.041,845,740
3/28/2014118.39118.50117.28117.301,600,590
3/27/2014119.27119.36118.00118.44968,422
3/26/2014121.56121.69119.39119.42710,172
3/25/2014121.09121.44120.00120.95970,375
3/24/2014122.18123.23119.96120.191,441,550
3/21/2014123.88124.40121.98122.151,988,900
3/20/2014120.64122.26120.64122.211,032,760
3/19/2014121.60122.45120.53121.041,528,040
3/18/2014121.38121.85120.53121.831,183,530
3/17/2014120.16121.32119.91120.85942,546
3/14/2014119.40120.13119.17119.771,037,420
3/13/2014120.09120.93118.87119.31982,912
3/12/2014119.94120.23119.44119.751,446,880
3/11/2014121.46122.22120.47120.541,539,540
3/10/2014121.60121.80120.00121.101,288,260
3/7/2014123.13123.26121.37121.67940,536
3/6/2014121.58123.60121.51122.451,092,710
3/5/2014122.51122.51121.45121.58728,090
3/4/2014122.00123.15121.66122.511,155,420
3/3/2014120.59121.08119.65120.52852,134
2/28/2014119.50122.24119.48121.321,625,990
2/27/2014118.80119.63118.30119.341,448,070
2/26/2014119.53120.36117.38117.472,946,940
2/25/2014118.43120.00118.30119.671,520,060
2/24/2014117.98119.06117.98118.731,555,650
2/21/2014118.37119.23117.93118.271,322,280
2/20/2014117.51118.05116.15117.711,358,210
2/19/2014118.20118.61117.05117.081,406,530
2/18/2014117.50118.89117.47118.041,320,930
2/14/2014116.78117.55115.89117.381,365,020
2/13/2014110.79117.04110.61116.933,059,120
2/12/2014111.84112.26111.66111.872,049,350
2/11/2014110.27112.12109.83111.941,618,490
2/10/2014109.00110.61109.00109.811,604,950
2/7/2014108.31109.34107.69109.231,700,030
2/6/2014104.03107.34103.76107.241,521,040
2/5/2014103.70104.59102.73104.26857,529
2/4/2014104.31105.31103.79103.981,213,380
2/3/2014105.47106.09103.40103.751,789,040
1/31/2014104.83106.15103.81105.141,744,850
1/30/2014106.51106.54105.82105.92909,561
1/29/2014106.47107.63105.40106.001,645,760
1/28/2014106.96107.95105.75107.791,469,410
1/27/2014107.07107.38105.47106.241,116,070
1/24/2014110.04110.35106.65106.711,159,220
1/23/2014111.38111.95110.82111.01829,431
1/22/2014112.71113.22111.67112.301,069,000
1/21/2014112.38112.93111.55112.05798,271
1/17/2014111.86112.53111.28112.011,368,350
1/16/2014111.03111.86110.98111.691,119,200
1/15/2014110.20112.14110.11111.251,313,610
1/14/2014108.91110.31108.17110.17804,316
1/13/2014109.44110.54108.36108.581,033,080
1/10/2014110.09110.64109.42109.631,158,990
1/9/2014110.24110.96109.26109.661,127,920
1/8/2014110.28110.42109.10110.091,398,340
1/7/2014112.20112.20110.00110.111,292,090
1/6/2014111.57112.00110.77111.49773,899
1/3/2014111.94112.07110.73111.221,057,820
1/2/2014111.56111.95111.11111.44839,074
12/31/2013112.53113.11111.40111.781,178,850
12/30/2013112.48113.32112.47112.59422,716
12/27/2013113.87113.99112.95113.43476,726
12/26/2013112.93113.83112.77113.66483,096
12/24/2013112.61113.54112.35112.79451,982
12/23/2013111.74112.61111.16112.52694,119
12/20/2013111.21112.26111.10111.301,453,210
12/19/2013107.06111.05106.51110.922,244,090
12/18/2013107.88107.99105.74107.281,882,810
12/17/2013107.50108.35106.79107.401,316,920
12/16/2013108.01108.65107.07107.30860,360
12/13/2013107.71108.26107.39107.72686,063
12/12/2013106.71107.75106.13107.48697,831
12/11/2013108.80108.97106.74106.83706,700
12/10/2013108.49109.77108.44109.10625,483
12/9/2013109.48109.51108.67109.18833,093
12/6/2013107.81109.55107.45109.51762,150
12/5/2013107.00107.35106.18106.51674,145
12/4/2013107.00107.80106.45107.45725,585
12/3/2013107.50107.50106.31107.16990,998
12/2/2013108.95109.18107.50107.691,109,730
11/29/2013109.10109.75108.58108.83282,448
11/27/2013109.05109.62108.65109.12722,402
11/26/2013109.26109.70108.72108.851,079,110
11/25/2013111.17111.61109.51109.72670,437
11/22/2013110.00111.42109.25111.171,106,740
Trading Center