$143.06 -0.01 (%) Air Products & Chemicals Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APD historical data

Date Open High Low Close Volume
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
4/6/2016142.38143.72141.65143.69722,192
4/5/2016142.00143.39141.52142.70940,681
4/4/2016143.73144.08142.00142.701,530,084
4/1/2016143.50145.54141.90145.311,333,227
3/31/2016145.13145.68143.32144.051,233,976
3/30/2016145.00147.16144.37145.251,350,311
3/29/2016142.25145.97141.53145.031,984,234
3/28/2016142.36143.64141.96143.131,723,509
3/24/2016144.04144.36141.32141.761,161,195
3/23/2016142.46143.93141.53143.932,508,672
3/22/2016140.00143.89139.74143.072,740,732
3/21/2016141.26141.86139.73140.691,903,284
3/18/2016141.10142.74140.31141.592,901,338
3/17/2016137.10141.40136.20140.962,250,006
3/16/2016133.29136.45133.16136.061,554,543
3/15/2016135.07135.48133.63134.051,712,846
3/14/2016135.98136.67135.26136.252,628,843
3/11/2016135.98137.78135.00136.471,283,507
3/10/2016135.47136.09133.02134.604,220,162
3/9/2016135.11135.50133.69134.689,906,817
3/8/2016133.92135.09131.94134.2213,887,984
3/7/2016134.69136.00133.78135.00897,459
3/4/2016135.67136.24133.58134.791,233,622
3/3/2016134.51135.95134.01134.881,090,927
3/2/2016133.41134.98132.65134.22932,455
3/1/2016133.78135.23131.91134.391,309,975
2/29/2016133.43134.76132.41132.471,835,945
2/26/2016133.66134.47133.01133.64825,957
2/25/2016132.10133.00130.45132.99633,241
2/24/2016128.79131.73126.38131.55747,933
2/23/2016132.05132.61130.57131.21975,552
2/22/2016132.87133.91132.28132.92895,731
2/19/2016130.70131.90128.88131.531,166,096
2/18/2016132.39132.96130.58131.171,078,338
2/17/2016132.69133.16131.27132.511,185,663
2/16/2016131.94131.99129.69131.35920,688
2/12/2016128.81130.96127.27130.351,109,656
2/11/2016128.56130.00126.11127.212,109,805
2/10/2016132.85134.50130.12130.451,388,191
2/9/2016129.28133.46128.82132.461,657,425
2/8/2016134.01134.17128.79130.752,566,185
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center