$151.37 +1.52 (%) Air Products & Chemicals Inc - NYSE

Apr. 20, 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
4/20/2015150.50151.59149.86151.37662,033
4/17/2015150.75151.39148.63149.85982,790
4/16/2015152.00152.00150.75151.59621,495
4/15/2015152.36153.93151.96152.35809,943
4/14/2015151.02152.40150.51151.84956,141
4/13/2015151.56152.50150.54150.58815,647
4/10/2015152.24152.51150.99151.92509,927
4/9/2015150.97152.20150.52152.05541,482
4/8/2015151.43152.23150.22150.97641,138
4/7/2015151.71153.44151.12151.18662,760
4/6/2015151.07152.53150.62152.09875,125
4/2/2015149.83151.72149.61151.04588,988
4/1/2015150.89151.82149.34150.091,410,322
3/31/2015153.23154.11151.16151.281,620,571
3/30/2015154.01154.55153.01153.801,598,928
3/27/2015151.29153.17150.36152.751,061,846
3/26/2015149.92151.96148.91151.16843,147
3/25/2015152.31153.62150.63150.66831,825
3/24/2015152.00152.80151.64152.18632,279
3/23/2015152.71153.20151.89151.89814,439
3/20/2015151.95153.65150.95152.711,866,472
3/19/2015153.77154.03151.58152.24779,084
3/18/2015151.76155.79150.35154.681,189,206
3/17/2015152.31153.24151.38152.64790,839
3/16/2015152.90153.44151.95152.63653,563
3/13/2015152.69153.14151.12152.00678,401
3/12/2015152.12153.47152.00153.29731,497
3/11/2015152.65152.79151.29151.30798,900
3/10/2015152.46152.75151.28152.10966,726
3/9/2015153.27154.25152.97153.89591,439
3/6/2015153.75154.21152.31152.61993,856
3/5/2015154.80155.06154.20154.86611,234
3/4/2015155.90156.70154.43154.741,122,486
3/3/2015157.84158.20155.86156.06686,408
3/2/2015156.25158.20156.00158.13882,978
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center