Historical Stock Prices

APD 
$135.6
*  
0.56
0.41%
Get APD Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 136.16 136.91 134.96 135.6 2,063,716
02/04/2016 133.29 137 132.96 136.16 3,232,987
02/03/2016 132.79 133.89 130.83 133.38 2,952,102
02/02/2016 131.06 132.34 129.04 130.81 3,684,997
02/01/2016 125.44 131.68 125.015 131.26 3,287,688
01/29/2016 122.29 126.78 121.31 126.71 3,277,071
01/28/2016 118.73 120.44 118.07 119.01 1,828,640
01/27/2016 118.12 120.4895 117.52 118.07 1,516,883
01/26/2016 117.29 119.58 116.45 118.41 1,212,713
01/25/2016 118.91 119.2 116.15 116.31 1,109,015
01/22/2016 119.1 120.6925 117.93 118.97 1,036,207
01/21/2016 118.18 118.92 116.38 117.17 1,209,246
01/20/2016 117.6 118.61 114.64 117.56 1,735,095
01/19/2016 118.79 120.14 117.33 119.59 1,794,149
01/15/2016 115.66 118.14 114.86 117.82 2,324,398
01/14/2016 119.24 119.59 115.64 118.38 3,200,747
01/13/2016 121.93 122.35 118.385 118.55 1,340,900
01/12/2016 120.69 121.27 119.46 121.21 2,381,556
01/11/2016 121.13 121.25 118.64 119.49 2,274,969
01/08/2016 120.3 120.89 118.83 119.02 2,555,240
01/07/2016 121.27 122.73 119.18 119.64 3,944,804
01/06/2016 124.86 125.08 122.85 123.79 1,490,026
01/05/2016 128.47 129.27 125.905 126.88 1,355,748
01/04/2016 128.21 129.28 127.065 129.19 1,320,341
12/31/2015 131.45 132.13 129.97 130.11 847,715
12/30/2015 132.09 133.13 131.8806 132.26 805,298
12/29/2015 133.7 134.73 132.41 133.2 659,329
12/28/2015 132.52 132.97 132.03 132.6 635,066
12/24/2015 132.91 133.87 132.7001 133.19 338,920
12/23/2015 132.63 133.36 132.02 133.18 573,238
12/22/2015 130.57 132.06 130.15 131.55 896,003
12/21/2015 129.32 130.13 128.18 129.95 1,945,896
12/18/2015 129.5 130.02 127.8 127.85 2,251,230
12/17/2015 132.53 132.89 129.72 130.36 2,460,484
12/16/2015 132.71 132.79 129.52 132.21 2,196,822
12/15/2015 130.07 131.9 129.91 131.5 1,739,177
12/14/2015 130.3 130.73 128 128.96 1,630,149
12/11/2015 130.36 131.02 129.11 130.48 2,197,833
12/10/2015 133.5 134.02 132.03 132.51 2,032,089
12/09/2015 133.46 135.39 132.381 133.85 1,742,706
12/08/2015 135.46 136.69 132.69 132.97 1,697,553
12/07/2015 137.64 137.75 136.12 136.81 1,502,148
12/04/2015 136.35 138.63 136.11 138.44 1,084,166
12/03/2015 138.96 139.47 135.32 135.77 2,001,735
12/02/2015 137.51 139.04 136.64 138.5 3,747,724
12/01/2015 136.74 138.34 135.34 138 1,510,875
11/30/2015 137.85 138.485 136.86 136.89 1,054,311
11/27/2015 138.14 139.01 137.29 137.9 537,927
11/25/2015 139.19 140.33 138.32 138.35 821,753
11/24/2015 139.23 140.1 138.55 139.47 926,103
11/23/2015 139.61 141.33 139.61 140.18 795,216
11/20/2015 140.09 140.795 139.06 139.29 640,596
11/19/2015 139.46 140.38 138.605 139.96 966,484
11/18/2015 139.58 140.035 136.87 139.43 1,315,801
11/17/2015 140.11 143.83 139.07 139.47 2,611,508
11/16/2015 137.37 140.43 137.26 140.35 1,387,268
11/13/2015 135.45 138.69 134.18 137.38 1,565,859
11/12/2015 135.38 136 134.75 135.3 1,112,743
11/11/2015 137.33 137.33 135.93 136.8 624,435
11/10/2015 136 136.95 134.91 136.72 827,993
11/09/2015 138.1 138.435 135.21 136.33 964,007
11/06/2015 136.2 138.66 136 138.62 899,631
11/05/2015 137.78 138.6399 135.51 137.3 1,272,015
*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?