$154.25 -1.48 (%) Air Products & Chemicals Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
5/3/2016144.21145.01141.99143.143,726,344
5/2/2016144.82147.08144.82145.871,360,002
4/29/2016147.59148.65145.44145.891,647,343
4/28/2016147.81152.16146.87148.542,074,232
4/27/2016147.59148.79146.02148.311,373,623
4/26/2016148.20148.73146.99147.49941,637
4/25/2016147.30148.03146.67147.96863,191
4/22/2016149.05149.50147.56148.12718,794
4/21/2016148.77149.43147.92148.32666,307
4/20/2016149.33149.33148.20148.83917,182
4/19/2016147.44149.20146.64149.201,089,075
4/18/2016144.66146.52144.13146.47683,734
4/15/2016145.13145.21144.25145.03682,114
4/14/2016144.93145.18144.19145.081,019,992
4/13/2016144.97145.21143.65144.40872,188
4/12/2016143.78144.84142.84144.23612,688
4/11/2016143.47144.36143.13143.36936,118
4/8/2016143.40143.94142.08142.52513,968
4/7/2016143.10143.20141.56141.85730,680
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center