Air Products and Chemicals Historical Data - APD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Air Products and Chemicals Inc APD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.13 0.44% 256.01 254.65 256.045 255.22 254.88 16:20:14
more quote information »

APD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week250.40256.32249.13252.51782,7415.612.24%
1 Month236.05256.32233.36243.091,233,50119.968.46%
3 Months237.86256.32224.52236.411,092,35918.157.63%
6 Months226.70256.32206.70228.72993,72329.3112.93%
1 Year170.92256.32169.89217.061,053,65685.0949.78%
3 Years140.40256.32133.6301175.771,046,003115.6182.34%
5 Years152.52256.32114.64160.841,086,195103.4967.85%

APD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 256.01 1.13 0.44% 255.22 256.045 254.65 650,821
Feb 13 2020 254.88 0.78 0.31% 253.89 256.32 253.26 666,187
Feb 12 2020 254.10 1.69 0.67% 252.80 254.71 252.61 689,773
Feb 11 2020 252.41 0.70 0.28% 253.28 254.31 252.22 965,404
Feb 10 2020 251.71 1.79 0.72% 251.50 252.11 250.32 861,564
Feb 07 2020 249.92 -1.14 -0.45% 250.40 251.37 249.13 730,778
Feb 06 2020 251.06 0.78 0.31% 251.59 251.62 248.82 1,467,406
Feb 05 2020 250.28 3.19 1.29% 248.72 250.59 243.14 1,582,876
Feb 04 2020 247.09 4.08 1.68% 244.91 248.00 243.28 1,436,918
Feb 03 2020 243.01 4.30 1.8% 239.89 243.67 238.365 1,639,635
Jan 31 2020 238.71 -2.70 -1.12% 240.34 240.65 237.81 1,596,071
Jan 30 2020 241.41 4.14 1.74% 236.32 241.74 236.135 1,074,123
Jan 29 2020 237.27 0.82 0.35% 237.93 237.93 235.56 708,977
Jan 28 2020 236.45 2.98 1.28% 234.09 237.42 233.735 1,297,591
Jan 27 2020 233.47 -10.48 -4.3% 240.40 240.87 233.36 1,362,873
Jan 24 2020 243.95 6.66 2.81% 237.54 244.6076 237.00 1,763,621
Jan 23 2020 237.29 -0.75 -0.32% 235.82 237.72 233.6409 1,072,222
Jan 22 2020 238.04 0.86 0.36% 238.61 239.14 236.92 927,849
Jan 21 2020 237.18 0.18 0.08% 236.46 239.12 235.34 1,699,895
Jan 17 2020 237.00 1.06 0.45% 236.05 237.3505 235.17 1,851,885
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.