$142.34 +8.20 (%) Air Products & Chemicals Inc - NYSE

Jul. 30, 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
7/30/2015142.50144.00140.50142.343,569,654
7/29/2015132.50134.60131.62134.141,712,796
7/28/2015129.51133.79128.51132.821,862,346
7/27/2015129.01129.67128.39128.821,615,574
7/24/2015132.38132.71129.44130.061,541,621
7/23/2015132.97132.97131.22132.711,951,529
7/22/2015133.24134.07132.62132.801,576,386
7/21/2015135.46135.65132.71133.44897,008
7/20/2015136.08136.16135.05135.24728,313
7/17/2015137.07137.08135.46136.21670,432
7/16/2015137.82138.13136.34137.072,510,022
7/15/2015136.98138.43136.52137.501,130,613
7/14/2015136.36137.84136.23137.19773,600
7/13/2015137.05137.49136.09136.49720,584
7/10/2015134.02136.29132.26135.931,034,209
7/9/2015134.59135.31132.22132.261,638,740
7/8/2015135.47136.03132.94132.991,549,909
7/7/2015136.18137.26134.92136.921,134,492
7/6/2015136.12137.18135.50136.11861,376
7/2/2015139.21139.39136.17137.381,360,917
7/1/2015137.04138.68137.04138.521,166,838
6/30/2015137.87138.43136.69136.831,190,757
6/29/2015140.61141.10136.90137.131,752,942
6/26/2015143.16143.61141.48142.082,587,659
6/25/2015144.45144.79142.18142.83857,594
6/24/2015144.30144.36142.94143.72866,933
6/23/2015145.79146.58144.61144.871,015,753
6/22/2015145.96146.60145.13145.85897,073
6/19/2015146.56147.11145.08145.17841,871
6/18/2015146.90147.71146.61146.94896,139
6/17/2015146.24146.77145.22146.17755,910
6/16/2015144.20146.11144.20145.71646,912
6/15/2015144.16145.17143.14144.13779,067
6/12/2015145.68146.40144.70144.95606,477
6/11/2015146.15147.49145.98146.20654,955
6/10/2015145.47146.35144.94145.94659,165
6/9/2015145.12145.58143.66144.43925,770
6/8/2015145.46145.77144.52144.54567,794
6/5/2015145.35145.97144.59145.58847,256
6/4/2015145.07147.21144.67145.931,407,328
6/3/2015148.14149.09148.01148.341,194,665
6/2/2015147.14148.75146.27148.151,002,062
6/1/2015147.65148.10146.29147.45660,436
5/29/2015147.85148.41146.41146.761,066,799
5/28/2015146.97148.31146.85148.20521,291
5/27/2015146.00148.05145.55147.54617,810
5/26/2015146.03146.42145.30146.04669,623
5/22/2015147.52148.07146.37146.77749,916
5/21/2015146.71148.41146.59147.99609,236
5/20/2015147.72148.01146.81147.12640,723
5/19/2015147.98149.37147.15147.51760,600
5/18/2015148.41148.59147.36147.93527,017
5/15/2015147.95148.96147.18148.48909,009
5/14/2015146.00147.73144.83147.62996,111
5/13/2015144.66146.05143.63144.951,912,978
5/12/2015144.95145.73144.15144.48763,394
5/11/2015147.39148.28145.96146.01909,170
5/8/2015147.87149.02147.59147.97920,947
5/7/2015145.28146.57144.39146.19790,516
5/6/2015146.39147.13144.71145.55731,205
5/5/2015148.19148.99144.96145.411,018,890
5/4/2015147.93149.08147.11147.581,122,401
5/1/2015143.75147.90143.51146.601,949,072
4/30/2015153.35153.35142.27143.434,796,493
4/29/2015151.82152.99151.37151.871,391,047
4/28/2015150.85153.58149.81152.962,479,971
4/27/2015149.95152.18148.69151.062,014,973
4/24/2015150.66151.08149.37150.061,072,680
4/23/2015151.22151.49150.03150.60618,774
4/22/2015151.81152.12150.36151.47539,804
4/21/2015152.00152.39151.07151.93676,697
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!