$135.60 -0.56 (%) Air Products & Chemicals Inc - NYSE

Feb. 5, 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
2/5/2016136.16136.91134.96135.602,063,716
2/4/2016133.29137.00132.96136.163,232,987
2/3/2016132.79133.89130.83133.382,952,102
2/2/2016131.06132.34129.04130.813,684,997
2/1/2016125.44131.68125.02131.263,288,288
1/29/2016122.29126.78121.31126.713,277,071
1/28/2016118.73120.44118.07119.011,828,640
1/27/2016118.12120.49117.52118.071,516,883
1/26/2016117.29119.58116.45118.411,212,713
1/25/2016118.91119.20116.15116.311,109,015
1/22/2016119.10120.69117.93118.971,036,208
1/21/2016118.18118.92116.38117.171,209,246
1/20/2016117.60118.61114.64117.561,735,095
1/19/2016118.79120.14117.33119.591,794,149
1/15/2016115.66118.14114.86117.822,324,398
1/14/2016119.24119.59115.64118.383,200,747
1/13/2016121.93122.35118.39118.551,340,900
1/12/2016120.69121.27119.46121.212,381,556
1/11/2016121.13121.25118.64119.492,274,969
1/8/2016120.30120.89118.83119.022,577,240
1/7/2016121.27122.73119.18119.643,944,829
1/6/2016124.86125.08122.85123.791,490,026
1/5/2016128.47129.27125.91126.881,355,748
1/4/2016128.21129.28127.07129.191,320,341
12/31/2015131.45132.13129.97130.11847,715
12/30/2015132.09133.13131.88132.26805,635
12/29/2015133.70134.73132.41133.20659,329
12/28/2015132.52132.97132.03132.60635,068
12/24/2015132.91133.87132.70133.19338,920
12/23/2015132.63133.36132.02133.18573,238
12/22/2015130.57132.06130.15131.55896,003
12/21/2015129.32130.13128.18129.951,945,896
12/18/2015129.50130.02127.80127.852,260,270
12/17/2015132.53132.89129.72130.362,460,484
12/16/2015132.71132.79129.52132.212,197,022
12/15/2015130.07131.90129.91131.501,739,177
12/14/2015130.30130.73128.00128.962,210,549
12/11/2015130.36131.02129.11130.482,197,833
12/10/2015133.50134.02132.03132.512,032,090
12/9/2015133.46135.39132.38133.851,742,706
12/8/2015135.46136.69132.69132.971,697,553
12/7/2015137.64137.75136.12136.811,502,148
12/4/2015136.35138.63136.11138.441,084,166
12/3/2015138.96139.47135.32135.772,001,735
12/2/2015137.51139.04136.64138.503,747,724
12/1/2015136.74138.34135.34138.001,510,897
11/30/2015137.85138.49136.86136.891,064,002
11/27/2015138.14139.01137.29137.90537,927
11/25/2015139.19140.33138.32138.35821,753
11/24/2015139.23140.10138.55139.47926,103
11/23/2015139.61141.33139.61140.18796,216
11/20/2015140.09140.80139.06139.29640,546
11/19/2015139.46140.38138.61139.96966,484
11/18/2015139.58140.04136.87139.431,315,801
11/17/2015140.11143.83139.07139.472,611,508
11/16/2015137.37140.43137.26140.351,387,268
11/13/2015135.45138.69134.18137.381,565,859
11/12/2015135.38136.00134.75135.301,112,743
11/11/2015137.33137.33135.93136.80624,435
11/10/2015136.00136.95134.91136.72827,993
11/9/2015138.10138.44135.21136.33964,007
11/6/2015136.20138.66136.00138.62899,631
11/5/2015137.78138.64135.51137.301,272,015
11/4/2015139.90140.00137.82138.19891,620
11/3/2015138.25139.71137.71138.71754,621
11/2/2015138.87139.99138.27138.561,256,515
10/30/2015137.93140.27137.93138.981,795,180
10/29/2015137.52142.28135.75137.362,567,909
10/28/2015139.23142.14138.92142.131,440,430
10/27/2015138.74139.67138.56139.231,036,519
10/26/2015139.97140.41139.55139.77876,739
10/23/2015139.56140.90138.05139.991,603,225
10/22/2015136.55137.93135.94137.831,504,395
10/21/2015137.86138.11132.78135.542,025,136
10/20/2015137.97138.77137.23137.35843,335
10/19/2015138.10138.77137.40138.03453,952
10/16/2015140.50140.68137.98138.86732,294
10/15/2015139.46140.00138.28139.76812,981
10/14/2015138.23139.06137.68138.53613,599
10/13/2015137.65139.35136.78138.291,498,050
10/12/2015139.66140.12138.01138.81610,367
10/9/2015138.38140.64137.65139.951,631,627
10/8/2015135.53138.20134.44137.911,548,106
10/7/2015133.17134.40131.95134.171,438,609
10/6/2015132.84133.96132.51132.79927,703
10/5/2015131.93132.99131.41132.921,951,637
10/2/2015127.95130.55126.82130.521,736,475
10/1/2015127.63129.45126.65129.272,256,031
9/30/2015127.28128.22125.99127.581,717,175
9/29/2015124.42126.12123.66125.821,493,928
9/28/2015126.64126.81124.51125.251,476,375
9/25/2015130.54130.68127.00127.631,715,700
9/24/2015129.19130.02127.23129.461,293,329
9/23/2015132.65132.95130.24130.481,074,562
9/22/2015133.72133.80131.43132.621,637,984
9/21/2015135.33136.12133.86134.871,059,194
9/18/2015136.83137.55134.40134.601,719,285
9/17/2015139.26141.50137.57139.032,203,170
9/16/2015135.60138.80135.41138.681,095,848
9/15/2015136.13136.13134.70135.62936,471
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center