Historical Stock Prices

APD 
$147.04
*  
2.59
1.79%
Get APD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading APD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 144.99 148.74 144.45 147.04 2,285,402
12/18/2014 142.63 144.69 142.4 144.45 2,254,635
12/17/2014 137.54 141.35 137.135 140.96 1,568,986
12/16/2014 136.52 139.87 136.38 136.82 1,237,445
12/15/2014 138.92 139.12 135.41 137.32 1,996,233
12/12/2014 141.88 142.63 137.97 138.06 1,797,082
12/11/2014 142.93 144.53 142.13 143.27 1,160,429
12/10/2014 144.35 144.82 141.49 142.01 1,181,943
12/09/2014 144.65 145.04 143.375 144.77 919,446
12/08/2014 146.6 146.69 145.11 145.59 944,242
12/05/2014 145.93 147.53 145.82 146.73 787,815
12/04/2014 144.99 146.31 144.23 145.8 826,012
12/03/2014 143.65 145.7 143.42 145.38 942,745
12/02/2014 143.86 144.45 143.34 143.81 992,195
12/01/2014 143.63 144.56 142.97 144.09 955,695
11/28/2014 144.83 145 143.41 143.83 551,147
11/26/2014 144.88 145.29 143.87 145.21 925,074
11/25/2014 144.86 146.46 144.86 145.35 1,748,272
11/24/2014 145.15 145.62 144.26 144.75 1,054,388
11/21/2014 143.91 145.39 143.63 145.15 1,694,476
11/20/2014 141.25 142.79 140.98 142.68 1,123,546
11/19/2014 139.9 142.49 139.83 142.14 1,847,888
11/18/2014 136 139.24 135.79 138.9 1,238,663
11/17/2014 134.85 135.89 134.5 135.81 1,410,976
11/14/2014 135.23 136.2 134.45 134.71 728,609
11/13/2014 134.98 135.87 134.63 135.53 820,988
11/12/2014 135 135.35 134.495 134.79 1,410,460
11/11/2014 134.93 135.35 134.49 134.92 802,533
11/10/2014 135 135.14 134.26 134.9 678,870
11/07/2014 135.37 135.74 134.4 134.94 971,616
11/06/2014 134.33 135.16 133.441 135.01 1,181,498
11/05/2014 135 135.09 133.57 133.97 1,479,761
11/04/2014 135 135.17 133.07 133.67 1,736,227
11/03/2014 134.61 136.23 133.32 135.39 1,699,616
10/31/2014 134.39 135.419 133.15 134.66 2,853,592
10/30/2014 131 136.08 131 133.58 3,263,798
10/29/2014 129.73 129.75 126.83 128.85 3,736,423
10/28/2014 129.12 130.2597 128.64 129.72 1,367,640
10/27/2014 130.43 130.43 127.83 128.55 2,026,240
10/24/2014 129.5 131.99 128.89 131.5 1,308,634
10/23/2014 130.96 131.09 129.07 129.52 1,572,165
10/22/2014 131.39 132.46 129.48 129.6 1,462,948
10/21/2014 129.8 131.7011 129.52 130.75 2,093,291
10/20/2014 128.93 129.97 128.37 129.97 1,321,847
10/17/2014 128.8 129.73 127.92 129.01 2,040,202
10/16/2014 125.23 129.21 124.5559 127.71 3,022,829
10/15/2014 119.24 126.86 118.24 126.27 3,643,015
10/14/2014 119.6 122.7 118.2 121.01 2,945,688
10/13/2014 122.66 123.34 118.79 119.03 2,332,976
10/10/2014 122.54 123.93 121.44 122.96 2,627,968
10/09/2014 126.5 126.62 122.16 123.31 2,650,398
10/08/2014 125.8 126.91 123.44 126.7 2,303,527
10/07/2014 127.85 127.97 125.66 125.85 2,101,243
10/06/2014 128.96 128.97 127.94 128.67 1,338,401
10/03/2014 129.07 129.5 127.68 128.56 1,359,912
10/02/2014 126.34 128.22 124.49 127.42 2,432,168
10/01/2014 129.44 129.71 126.2 126.48 3,023,845
09/30/2014 133.11 133.3 130.18 130.18 1,801,525
09/29/2014 132.99 133.865 132.83 133.13 1,140,296
09/26/2014 133 135.28 133 134.77 1,290,530
09/25/2014 134.85 135.12 132.7904 133.02 1,805,861
09/24/2014 133.8 136 133.31 135.68 1,776,101
09/23/2014 134.2 134.42 133.35 133.41 2,038,624
09/22/2014 134.5 134.7 133.76 134.2 1,918,544
09/19/2014 133.69 135.96 133.37 134.5 6,640,362
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?