Air Products and Chemicals, Inc. Historical Stock Prices

APD 
$138.52
*  
1.69
1.24%
Get APD Alerts
*Delayed - data as of Jul. 1, 2015  -  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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  136.86  138.68  137.04  138.52 1,163,310
07/01/2015 137.04 138.68 137.04 138.52 1,166,838
06/30/2015 137.87 138.43 136.69 136.83 1,190,757
06/29/2015 140.61 141.1 136.9 137.13 1,752,842
06/26/2015 143.16 143.61 141.48 142.08 2,587,659
06/25/2015 144.45 144.79 142.18 142.83 857,594
06/24/2015 144.3 144.355 142.94 143.72 866,933
06/23/2015 145.79 146.58 144.6101 144.87 1,015,753
06/22/2015 145.96 146.6 145.13 145.85 760,153
06/19/2015 146.56 147.11 145.08 145.17 841,871
06/18/2015 146.9 147.71 146.61 146.94 896,039
06/17/2015 146.24 146.77 145.22 146.17 755,910
06/16/2015 144.2 146.11 144.2 145.71 646,912
06/15/2015 144.16 145.17 143.14 144.13 779,067
06/12/2015 145.68 146.3999 144.7 144.95 606,477
06/11/2015 146.15 147.49 145.98 146.2 654,955
06/10/2015 145.47 146.35 144.94 145.94 659,165
06/09/2015 145.12 145.58 143.66 144.43 924,970
06/08/2015 145.46 145.77 144.52 144.54 567,794
06/05/2015 145.35 145.97 144.59 145.58 847,256
06/04/2015 145.07 147.21 144.665 145.93 1,407,328
06/03/2015 148.14 149.09 148.01 148.34 1,194,665
06/02/2015 147.14 148.75 146.27 148.15 1,002,062
06/01/2015 147.65 148.1 146.29 147.45 660,436
05/29/2015 147.85 148.41 146.41 146.76 1,066,799
05/28/2015 146.97 148.31 146.85 148.2 521,291
05/27/2015 146 148.05 145.55 147.54 617,810
05/26/2015 146.03 146.42 145.301 146.04 669,623
05/22/2015 147.52 148.07 146.37 146.77 749,916
05/21/2015 146.71 148.41 146.59 147.99 609,236
05/20/2015 147.72 148.01 146.81 147.12 640,723
05/19/2015 147.98 149.37 147.15 147.51 760,600
05/18/2015 148.41 148.59 147.355 147.93 527,017
05/15/2015 147.95 148.96 147.18 148.48 909,009
05/14/2015 146 147.73 144.83 147.62 996,111
05/13/2015 144.66 146.05 143.625 144.95 1,912,978
05/12/2015 144.95 145.73 144.15 144.48 763,394
05/11/2015 147.39 148.2799 145.96 146.01 909,170
05/08/2015 147.87 149.02 147.59 147.97 920,947
05/07/2015 145.28 146.57 144.39 146.19 790,516
05/06/2015 146.39 147.13 144.7101 145.55 731,205
05/05/2015 148.19 148.99 144.96 145.41 1,018,890
05/04/2015 147.93 149.08 147.11 147.58 1,122,401
05/01/2015 143.75 147.9 143.51 146.6 1,945,173
04/30/2015 153.35 153.35 142.27 143.43 4,796,493
04/29/2015 151.82 152.99 151.37 151.87 1,390,996
04/28/2015 150.85 153.58 149.81 152.96 2,479,971
04/27/2015 149.95 152.18 148.69 151.06 2,014,973
04/24/2015 150.66 151.08 149.37 150.06 1,072,680
04/23/2015 151.22 151.49 150.03 150.6 618,774
04/22/2015 151.81 152.12 150.36 151.47 538,837
04/21/2015 152 152.39 151.07 151.93 676,697
04/20/2015 150.5 151.59 149.86 151.37 662,033
04/17/2015 150.75 151.39 148.63 149.85 982,790
04/16/2015 152 152 150.75 151.59 620,995
04/15/2015 152.36 153.93 151.96 152.35 809,943
04/14/2015 151.02 152.4 150.51 151.84 956,141
04/13/2015 151.56 152.5 150.54 150.58 815,647
04/10/2015 152.24 152.51 150.99 151.92 509,927
04/09/2015 150.97 152.2 150.52 152.05 541,482
04/08/2015 151.43 152.23 150.22 150.97 641,138
04/07/2015 151.71 153.44 151.12 151.18 662,760
04/06/2015 151.07 152.53 150.62 152.09 875,125
04/02/2015 149.83 151.72 149.605 151.04 588,988
04/01/2015 150.89 151.82 149.335 150.09 1,410,322
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?