$158.13 +1.99 (%) Air Products & Chemicals Inc - NYSE

Mar. 2, 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
3/2/2015156.14158.20156.00158.13882,978
2/27/2015156.78156.87155.95156.14648,685
2/26/2015156.74157.28155.85156.63514,254
2/25/2015156.98157.64156.81157.05450,771
2/24/2015156.44157.54155.95156.98741,085
2/23/2015156.82157.36155.84156.10830,199
2/20/2015155.81157.73154.61157.66898,430
2/19/2015154.50157.11154.05156.08960,536
2/18/2015153.46154.03152.60153.87715,628
2/17/2015152.52154.19152.20153.46827,312
2/13/2015152.06153.58151.79152.81727,941
2/12/2015150.98152.57150.12152.221,440,213
2/11/2015149.89150.54148.74150.01756,028
2/10/2015150.02150.86148.65150.29915,605
2/9/2015150.20151.10149.34149.77864,493
2/6/2015151.27151.78149.77150.32748,607
2/5/2015149.28151.57148.95151.521,207,796
2/4/2015148.06149.50147.23148.42988,181
2/3/2015148.49149.15146.56148.411,313,913
2/2/2015144.37148.16141.88147.681,360,130
1/30/2015145.65149.00145.00145.612,650,289
1/29/2015143.00148.05143.00146.993,451,223
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center