Air Products and Chemicals, Inc. Historical Stock Prices

APD 
$146.6
*  
3.17
2.21%
Get APD Alerts
*Delayed - data as of May 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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  143.73  147.90  143.51  146.60 1,947,110
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
03/31/2015 153.23 154.11 151.16 151.28 1,620,571
03/30/2015 154.01 154.551 153.01 153.8 1,598,928
03/27/2015 151.29 153.17 150.36 152.75 1,061,846
03/26/2015 149.92 151.96 148.91 151.16 843,147
03/25/2015 152.31 153.62 150.63 150.66 831,825
03/24/2015 152 152.8 151.64 152.18 631,163
03/23/2015 152.71 153.2 151.89 151.89 814,439
03/20/2015 151.95 153.65 150.95 152.71 1,866,125
03/19/2015 153.77 154.03 151.58 152.24 778,051
03/18/2015 151.76 155.79 150.35 154.68 1,189,206
03/17/2015 152.31 153.24 151.38 152.64 790,839
03/16/2015 152.9 153.44 151.95 152.63 653,563
03/13/2015 152.69 153.135 151.12 152 678,401
03/12/2015 152.12 153.47 152 153.29 731,497
03/11/2015 152.65 152.79 151.29 151.3 798,900
03/10/2015 152.46 152.75 151.28 152.1 966,376
03/09/2015 153.27 154.25 152.97 153.89 591,439
03/06/2015 153.75 154.21 152.305 152.61 993,856
03/05/2015 154.8 155.06 154.195 154.86 611,234
03/04/2015 155.9 156.7 154.43 154.74 1,122,486
03/03/2015 157.84 158.2 155.86 156.06 686,408
03/02/2015 156.25 158.2 156 158.13 882,978
02/27/2015 156.78 156.87 155.95 156.14 648,685
02/26/2015 156.74 157.28 155.85 156.63 514,254
02/25/2015 156.98 157.64 156.81 157.05 450,771
02/24/2015 156.44 157.54 155.95 156.98 741,085
02/23/2015 156.82 157.36 155.84 156.1 830,199
02/20/2015 155.81 157.73 154.61 157.66 898,430
02/19/2015 154.5 157.11 154.05 156.08 960,536
02/18/2015 153.46 154.03 152.6 153.87 715,628
02/17/2015 152.52 154.19 152.2 153.46 827,312
02/13/2015 152.06 153.58 151.79 152.81 727,941
02/12/2015 150.98 152.57 150.115 152.22 1,440,113
02/11/2015 149.89 150.54 148.74 150.01 756,028
02/10/2015 150.02 150.86 148.65 150.29 915,605
02/09/2015 150.2 151.095 149.34 149.77 864,493
02/06/2015 151.27 151.78 149.77 150.32 748,375
02/05/2015 149.28 151.57 148.95 151.52 1,207,696
02/04/2015 148.06 149.5 147.23 148.42 988,181
02/03/2015 148.49 149.15 146.56 148.41 1,313,913
02/02/2015 144.37 148.16 141.88 147.68 1,360,130
01/30/2015 145.65 149 145 145.61 2,650,289
01/29/2015 143 148.05 143 146.99 3,451,023
01/28/2015 142.25 142.9 138.39 138.83 1,854,137
01/27/2015 141.56 143.17 140.49 141.85 1,240,451
01/26/2015 143.06 143.55 141.68 143.08 1,218,343
01/23/2015 144 144.08 142.21 143.46 848,611
01/22/2015 143.79 144.46 141.63 144.32 883,436
01/21/2015 141.33 143.66 140.63 143.1 747,115
01/20/2015 140.97 141.72 138.98 141.38 968,991
01/16/2015 139.5 140.4 137.07 139.71 1,464,001
01/15/2015 141.34 142.05 139.1 139.46 921,237
01/14/2015 139.49 140.22 137.62 139.93 1,023,810
01/13/2015 143.27 144.285 140.1 141.62 691,361
01/12/2015 143.25 143.34 141.53 142.37 530,427
01/09/2015 145.88 145.88 143.2 143.36 743,248
01/08/2015 142.9 145.9 142.9 145.54 998,517
01/07/2015 141.83 142.65 140.73 142.25 677,102
01/06/2015 141.49 142.75 139.71 140.73 1,188,269
01/05/2015 144.36 144.36 139.72 140.78 1,764,222
01/02/2015 143.39 145.84 142.88 145.43 1,347,073
12/31/2014 145.68 146.85 144.115 144.23 1,037,281
12/30/2014 146.93 147.9295 146.18 146.44 649,601
12/29/2014 148.72 149.3 147.76 148.34 532,909
12/26/2014 148.72 149.61 148.04 149.12 323,247
12/24/2014 148.58 149.08 148.05 148.58 272,320
12/23/2014 148.34 149.278 148.14 148.58 666,324
12/22/2014 147 147.86 146.52 147.83 843,369
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
09/18/2014 131.72 137.45 131.06 133.04 4,749,314
09/17/2014 131.99 133.02 130.22 130.92 2,301,250
09/16/2014 128.73 132.28 128.35 131.48 3,398,972
09/15/2014 127.83 129.06 126.82 128.95 2,428,076
09/12/2014 128.39 129.05 127.46 128.22 2,041,601
09/11/2014 130.47 130.51 128.03 128.43 3,140,054
09/10/2014 129.93 131.73 129.16 131.61 3,813,232
09/09/2014 132.04 132.04 129.52 130.11 1,261,905
09/08/2014 132.3 133.39 131.66 131.99 931,268
09/05/2014 132.21 132.58 131.516 132.54 846,349
09/04/2014 132.89 133.4 132.19 132.43 777,737
09/03/2014 132.28 133.44 132.28 132.88 1,020,967
09/02/2014 133.17 133.51 131.71 132.29 1,254,171
08/29/2014 133.7 133.87 132.63 133.21 960,225
08/28/2014 132.5 133.9 131.89 133.34 1,839,722
08/27/2014 133.03 133.79 132.39 133 1,099,255
08/26/2014 133.82 133.82 133.02 133.4 693,747
08/25/2014 133.33 133.84 132.66 133.18 701,998
08/22/2014 133.16 133.3 132.49 132.75 779,592
08/21/2014 133.89 134.02 132.93 133.13 1,137,080
08/20/2014 134.32 134.4 133.33 133.81 750,362
08/19/2014 134.22 134.7997 133.57 134.38 1,341,830
08/18/2014 133.39 134.31 133.39 134.14 989,493
08/15/2014 132.84 133.82 131.56 132.78 840,826
08/14/2014 132.61 133.11 132.19 132.55 543,019
08/13/2014 132.71 132.795 132.07 132.44 1,140,919
08/12/2014 132.15 132.34 131.07 131.99 583,758
08/11/2014 133.3 133.5389 131.9 132.03 889,058
08/08/2014 131.48 132.76 130.96 132.67 937,711
08/07/2014 132.94 132.94 130.68 131.16 1,045,253
08/06/2014 132.37 133.15 131.86 132.32 1,470,751
08/05/2014 135.2 135.2 132.1 132.66 2,886,370
08/04/2014 134.18 135.53 133.07 135.32 864,857
08/01/2014 131.46 133.6 131.22 133.12 1,665,951
07/31/2014 134.21 135.02 131.94 131.95 1,471,128
07/30/2014 136.17 136.905 134.68 135.34 981,079
07/29/2014 136.5 136.8 135.86 135.86 1,457,530
07/28/2014 135.75 136.33 134.82 136.32 1,101,186
07/25/2014 134.73 136 134.68 135.87 1,220,666
07/24/2014 135.28 136.43 134.76 135.16 1,667,288
07/23/2014 130.2 136.31 130.05 136.09 4,299,773
07/22/2014 130.04 130.56 129.715 130.33 988,146
07/21/2014 129.33 130.16 129.05 130.06 923,954
07/18/2014 129.2 130.16 128.36 129.98 1,163,056
07/17/2014 129.38 129.85 128.51 128.74 962,350
07/16/2014 129.99 130.38 129.25 129.8 827,462
07/15/2014 129.98 130.75 129.27 129.6 1,434,233
07/14/2014 129.98 129.98 129.19 129.61 924,488
07/11/2014 128.5 129.45 128.33 129.42 631,578
07/10/2014 128 129.1 127.68 128.69 706,760
07/09/2014 129.37 129.48 128.49 129.28 836,843
07/08/2014 128.16 129.23 127.94 128.58 842,002
07/07/2014 128.76 129.2 128.34 128.91 707,365
07/03/2014 129.4 129.53 129 129.42 519,375
07/02/2014 129.66 129.66 128.45 128.63 829,885
07/01/2014 128.3 129.48 127.26 129.26 1,561,775
06/30/2014 128.41 129.35 127.34 128.62 1,405,541
06/27/2014 126.87 128.65 126.62 128.61 1,514,779
06/26/2014 129.72 129.94 128.02 128.83 920,593
06/25/2014 129.21 130.2 128.13 129.54 947,530
06/24/2014 130.05 130.16 128.94 129.22 1,376,055
06/23/2014 130.58 130.62 129.65 130.13 753,804
06/20/2014 130.25 130.83 129.718 130.75 2,460,065
06/19/2014 130.29 130.95 129.39 129.7 2,099,335
06/18/2014 128.7 131.48 128.57 130.72 9,193,185
06/17/2014 120.18 121.63 119.8 121.6 804,140
06/16/2014 121.07 121.07 119.61 120.52 817,952
06/13/2014 119.59 121.48 119.4 121.13 700,331
06/12/2014 121.92 121.92 119.32 119.54 995,017
06/11/2014 122.6 122.95 121.84 121.99 603,377
06/10/2014 122.64 123.34 121.81 123.32 1,233,168
06/09/2014 123.4 123.405 122.495 122.95 714,110
06/06/2014 122.97 123.58 122.6 123.55 563,354
06/05/2014 121.2 123.01 119.56 122.86 1,002,512
06/04/2014 121.23 121.73 120.39 120.45 829,129
06/03/2014 121.53 121.84 120.85 121.54 661,487
06/02/2014 120 122.06 119.74 121.83 858,649
05/30/2014 119.85 120.09 119.17 119.97 496,060
05/29/2014 119.22 120.32 117.94 120.22 533,270
05/28/2014 118.8 119.14 118.25 118.31 371,254
05/27/2014 119.23 119.72 118.62 118.79 458,342
05/23/2014 118.18 118.85 117.64 118.74 587,928
05/22/2014 118.34 119 117.88 118.19 394,642
05/21/2014 117.17 118.75 116.6101 118.51 770,675
05/20/2014 117.82 118.26 116.29 116.75 731,109
05/19/2014 118.49 119.42 117.92 118.23 546,397
05/16/2014 117.08 118.54 116.67 118.5 1,021,460
05/15/2014 119.35 119.35 116.66 116.98 1,006,595
05/14/2014 119.23 120.25 118.8 119.7 526,467
05/13/2014 120 120.295 119.18 119.3 513,550
05/12/2014 119.41 120.58 118.97 119.88 969,961
05/09/2014 119.06 119.37 118.24 118.72 529,369
05/08/2014 119.74 120.85 118.71 119.04 556,416
05/07/2014 119.26 119.99 117.88 119.92 711,062
05/06/2014 118.99 120.38 118.4 118.79 1,107,815
05/05/2014 117.8 119.62 117.37 119.35 747,318
05/02/2014 117.41 118.465 116.82 118.22 838,111
05/01/2014 117.57 118.48 116.754 117.42 887,321
*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?