$146.75 +0.18 (%) Air Products & Chemicals Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 11:29 AM

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
12/6/2016147.19147.50146.02146.57866,225
12/5/2016146.21147.85145.76147.331,783,653
12/2/2016144.00145.06143.45144.551,301,682
12/1/2016144.42145.37143.79144.071,355,741
11/30/2016143.65145.26142.90144.462,697,948
11/29/2016140.97144.17140.53143.472,055,316
11/28/2016141.43142.39140.76141.781,447,687
11/25/2016141.00141.54140.72141.54283,551
11/23/2016139.37140.79139.37140.75672,406
11/22/2016140.24140.88138.78139.711,372,498
11/21/2016142.80142.80139.01139.741,232,414
11/18/2016138.00138.53137.60137.961,559,209
11/17/2016138.93139.34137.89138.001,158,364
11/16/2016138.08138.79137.43138.741,052,870
11/15/2016137.79138.35136.86138.14856,140
11/14/2016138.55139.19137.88137.981,304,256
11/11/2016140.08141.14138.16138.541,642,328
11/10/2016138.11141.00137.89139.982,003,305
11/9/2016134.98137.92134.18137.222,378,310
11/8/2016136.88137.88136.38136.931,505,562
11/7/2016135.35137.26134.84137.082,233,461
11/4/2016132.99134.06132.07133.371,147,165
11/3/2016134.00134.72133.05133.091,375,749
11/2/2016132.33133.87131.80133.552,102,455
11/1/2016133.74134.51131.12132.261,695,641
10/31/2016134.26134.49133.38133.421,625,456
10/28/2016133.40135.14132.67133.812,100,565
10/27/2016133.50135.05129.00133.403,603,220
10/26/2016132.78133.05131.75132.982,757,583
10/25/2016135.39135.39133.48133.511,510,101
10/24/2016135.08136.07134.45134.81884,279
10/21/2016133.35134.64132.77134.44999,713
10/20/2016133.68134.77133.21134.391,184,385
10/19/2016134.23134.38133.22133.91850,674
10/18/2016133.91134.52133.46133.82905,225
10/17/2016132.65133.23132.18132.28797,368
10/14/2016133.27133.27132.00132.651,193,732
10/13/2016131.34132.56129.90132.261,484,309
10/12/2016132.27133.15131.99132.811,188,309
10/11/2016135.01135.03131.73132.651,932,760
10/10/2016135.94135.94135.07135.401,871,815
10/7/2016137.23137.23133.74135.081,886,771
10/6/2016135.99137.15135.90137.031,182,779
10/5/2016137.32138.14136.54136.981,701,510
10/4/2016140.68141.07136.99137.322,203,234
10/3/2016139.84141.02138.85140.573,017,896
9/30/2016151.36151.87149.89150.342,169,307
9/29/2016149.77151.60149.70150.512,038,059
9/28/2016149.33150.23148.80149.781,337,003
9/27/2016148.40149.45148.06148.841,270,273
9/26/2016147.41148.88147.00148.351,182,126
9/23/2016147.38148.11147.13147.46865,081
9/22/2016150.13150.56147.80148.151,241,692
9/21/2016147.46148.94147.25148.741,065,889
9/20/2016147.78148.30146.99147.071,071,823
9/19/2016146.67147.81146.50146.801,277,179
9/16/2016145.74146.56144.88145.805,399,455
9/15/2016146.55147.07146.03146.582,955,201
9/14/2016147.72148.60145.51146.822,865,988
9/13/2016149.83150.59146.28147.713,540,865
9/12/2016150.92152.68149.25150.588,369,457
9/9/2016155.07155.07151.51151.532,265,919
9/8/2016157.44157.69155.82155.891,191,010
9/7/2016156.72157.62156.34157.40702,639
9/6/2016157.36157.84156.37157.401,177,441
9/2/2016157.00157.36156.33157.091,058,143
9/1/2016156.13156.55155.55156.301,303,986
8/31/2016156.07156.74155.34155.621,035,889
8/30/2016155.74157.24155.31156.651,137,387
8/29/2016154.57157.51154.57155.89866,017
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center