Historical Stock Prices

APD 
$133.21
*  
0.13
0.1%
Get APD Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
04/30/2014 116.72 117.72 116.53 117.52 657,392
04/29/2014 117.63 118.02 116.91 117.13 805,257
04/28/2014 116.78 117.588 115.63 117.02 1,299,875
04/25/2014 118.39 118.39 116.43 117.12 735,855
04/24/2014 119.03 119.03 117.93 118.45 738,473
04/23/2014 119.64 120.13 117.32 118.47 1,152,294
04/22/2014 117.68 119.9 117.27 119.17 1,454,135
04/21/2014 117.66 118.71 117.27 117.55 1,290,704
04/17/2014 118.44 118.97 117.9 117.94 1,215,199
04/16/2014 117.16 118.71 116.85 118.68 1,691,542
04/15/2014 115.37 116.36 114.28 116.31 881,024
04/14/2014 115.87 116.15 114.52 115.19 1,023,292
04/11/2014 115.5 116.7 115.09 115.14 1,682,183
04/10/2014 118.5 119.57 115.81 115.85 2,106,364
04/09/2014 117.46 118.91 117.218 118.45 1,365,295
04/08/2014 116.8 117.71 116.58 117.12 1,064,330
04/07/2014 119.23 119.23 116.57 116.78 1,039,124
04/04/2014 121.77 122.22 119.04 119.1 1,085,371
04/03/2014 122.25 122.92 120.74 121.15 1,006,041
04/02/2014 120.39 121.81 119.69 121.76 1,048,201
04/01/2014 118.93 120.01 118.93 120 782,031
03/31/2014 118.49 119.24 117.48 119.04 1,838,849
03/28/2014 118.39 118.5 117.28 117.3 1,598,022
03/27/2014 119.27 119.36 118 118.44 965,122
03/26/2014 121.56 121.69 119.39 119.42 710,172
03/25/2014 121.09 121.44 120 120.95 958,596
03/24/2014 122.18 123.229 119.96 120.19 1,435,333
03/21/2014 123.88 124.4 121.98 122.15 1,988,905
03/20/2014 120.64 122.26 120.64 122.21 1,021,101
03/19/2014 121.6 122.45 120.53 121.04 1,520,779
03/18/2014 121.38 121.85 120.53 121.83 1,176,238
03/17/2014 120.16 121.32 119.91 120.85 933,705
03/14/2014 119.4 120.13 119.17 119.77 1,029,904
03/13/2014 120.09 120.93 118.8703 119.31 978,442
03/12/2014 119.94 120.23 119.44 119.75 1,441,366
03/11/2014 121.46 122.22 120.47 120.54 1,536,803
03/10/2014 121.6 121.8 120 121.1 1,282,966
03/07/2014 123.13 123.26 121.37 121.67 929,809
03/06/2014 121.58 123.6 121.51 122.45 1,083,932
03/05/2014 122.51 122.51 121.45 121.58 723,926
03/04/2014 122 123.15 121.66 122.51 1,143,713
03/03/2014 120.59 121.08 119.65 120.52 852,134
02/28/2014 119.5 122.24 119.48 121.32 1,625,690
02/27/2014 118.8 119.63 118.3 119.34 1,437,503
02/26/2014 119.53 120.36 117.38 117.47 2,940,110
02/25/2014 118.43 120 118.3 119.67 1,517,135
02/24/2014 117.98 119.06 117.98 118.73 1,555,647
02/21/2014 118.37 119.23 117.93 118.27 1,322,284
02/20/2014 117.51 118.05 116.15 117.71 1,358,214
02/19/2014 118.2 118.61 117.05 117.08 1,406,529
02/18/2014 117.5 118.892 117.47 118.04 1,309,675
02/14/2014 116.78 117.55 115.89 117.38 1,365,016
02/13/2014 110.79 117.04 110.61 116.93 3,036,645
02/12/2014 111.84 112.26 111.66 111.87 2,044,390
02/11/2014 110.27 112.12 109.83 111.94 1,607,829
02/10/2014 109 110.605 109 109.81 1,599,353
02/07/2014 108.31 109.34 107.685 109.23 1,700,034
02/06/2014 104.03 107.34 103.76 107.24 1,511,718
02/05/2014 103.7 104.59 102.73 104.26 847,439
02/04/2014 104.31 105.31 103.79 103.98 1,213,385
02/03/2014 105.47 106.09 103.4 103.75 1,777,340
01/31/2014 104.83 106.15 103.81 105.14 1,741,904
01/30/2014 106.51 106.54 105.82 105.92 906,684
01/29/2014 106.47 107.63 105.4 106 1,645,764
01/28/2014 106.96 107.95 105.75 107.79 1,469,414
01/27/2014 107.07 107.38 105.47 106.24 1,116,050
01/24/2014 110.04 110.35 106.65 106.71 1,159,216
01/23/2014 111.38 111.95 110.82 111.01 829,431
01/22/2014 112.71 113.22 111.67 112.3 1,068,997
01/21/2014 112.38 112.93 111.55 112.05 798,271
01/17/2014 111.86 112.532 111.28 112.01 1,368,351
01/16/2014 111.03 111.86 110.98 111.69 1,119,200
01/15/2014 110.2 112.14 110.11 111.25 1,313,607
01/14/2014 108.91 110.31 108.17 110.17 804,316
01/13/2014 109.44 110.54 108.3601 108.58 1,033,080
01/10/2014 110.09 110.64 109.42 109.63 1,158,987
01/09/2014 110.24 110.96 109.26 109.66 1,127,924
01/08/2014 110.28 110.42 109.1 110.09 1,398,336
01/07/2014 112.2 112.2 110 110.11 1,292,088
01/06/2014 111.57 112 110.77 111.49 773,899
01/03/2014 111.94 112.07 110.73 111.22 1,057,819
01/02/2014 111.56 111.95 111.11 111.44 839,074
12/31/2013 112.53 113.11 111.4 111.78 1,178,849
12/30/2013 112.48 113.32 112.47 112.59 422,716
12/27/2013 113.87 113.99 112.95 113.43 476,726
12/26/2013 112.93 113.83 112.7701 113.66 483,096
12/24/2013 112.61 113.54 112.35 112.79 451,982
12/23/2013 111.74 112.61 111.16 112.52 692,449
12/20/2013 111.21 112.26 111.1 111.3 1,453,011
12/19/2013 107.05 111.05 106.51 110.92 2,244,086
12/18/2013 107.88 107.99 105.74 107.28 1,882,808
12/17/2013 107.5 108.35 106.79 107.4 1,315,418
12/16/2013 108.01 108.65 107.07 107.3 860,360
12/13/2013 107.59 108.255 107.39 107.72 686,063
12/12/2013 106.72 107.75 106.13 107.48 697,831
12/11/2013 108.94 108.97 106.74 106.83 706,700
12/10/2013 108.49 109.77 108.44 109.1 625,483
12/09/2013 109.36 109.51 108.67 109.18 833,093
12/06/2013 107.81 109.55 107.45 109.51 762,150
12/05/2013 107 107.35 106.18 106.51 674,145
12/04/2013 107 107.8 106.45 107.45 725,485
12/03/2013 107.5 107.5 106.31 107.16 990,998
12/02/2013 108.95 109.18 107.5 107.69 1,109,727
11/29/2013 109.1 109.75 108.58 108.83 282,448
11/27/2013 109.05 109.62 108.65 109.12 722,402
11/26/2013 109.26 109.7 108.72 108.85 1,079,113
11/25/2013 111.17 111.61 109.51 109.72 670,437
11/22/2013 110 111.42 109.25 111.17 1,106,741
11/21/2013 109.97 110.16 109.13 109.71 1,009,670
11/20/2013 109.99 110.35 109.25 109.6 861,865
11/19/2013 109.94 110.64 109.5 110.09 898,141
11/18/2013 110.54 110.93 109.61 109.94 839,396
11/15/2013 109.02 110.69 108.81 110.59 1,049,437
11/14/2013 108.36 108.78 107.79 108.67 1,048,618
11/13/2013 107.73 108.41 107.43 108.04 1,213,360
11/12/2013 109.1 109.19 107.91 107.97 1,025,307
11/11/2013 109.5 109.88 108.85 109.09 874,499
11/08/2013 108.25 109.63 108.1 109.45 890,617
11/07/2013 109.78 109.88 108.02 108.26 1,503,638
11/06/2013 109.46 110.1 109.15 109.92 713,396
11/05/2013 108.44 109.39 107.74 109.12 643,625
11/04/2013 108.12 108.9 107.79 108.77 773,487
11/01/2013 108.95 109.75 107.59 108 1,140,376
10/31/2013 107.3 109.385 106.4 109.01 1,526,732
10/30/2013 107.83 109.76 106.99 107.2 1,746,400
10/29/2013 108.21 109.4 107 107.47 2,337,464
10/28/2013 111.53 111.58 108.79 109.54 1,611,237
10/25/2013 111.16 111.87 110.6501 111.73 869,357
10/24/2013 110.65 111.73 110.53 111.38 715,724
10/23/2013 111.68 111.94 110.06 110.65 719,940
10/22/2013 111.23 111.95 111.08 111.73 744,326
10/21/2013 109.98 110.99 109.91 110.66 545,303
10/18/2013 110.21 110.51 109.48 110.19 1,540,872
10/17/2013 108.89 110.1 108.57 109.87 886,561
10/16/2013 109.05 109.69 108.43 109.09 822,598
10/15/2013 108.72 109.25 107.83 108.1 1,039,665
10/14/2013 107.62 109.33 107.52 109.17 682,838
10/11/2013 108.29 108.75 107.34 108.72 1,136,899
10/10/2013 105.11 108 105 107.8 1,847,606
10/09/2013 102.83 104.41 102.42 103.99 1,313,657
10/08/2013 104.72 104.76 102.23 102.58 1,657,311
10/07/2013 105.79 106.18 104.55 104.62 1,141,873
10/04/2013 105.45 106.56 105.1 106.31 1,228,688
10/03/2013 107.16 107.3499 105.16 105.43 1,678,683
10/02/2013 106.88 107.64 105.78 107.16 1,257,293
10/01/2013 105.72 107.92 105.201 107.11 1,432,585
09/30/2013 106.16 107.16 106 106.57 1,025,924
09/27/2013 107.64 108.26 106.95 107 1,338,475
09/26/2013 109.83 114.75 109.02 109.78 3,485,191
09/25/2013 107.7 108.09 106.91 107.32 654,173
09/24/2013 107.3 108.06 107.05 107.21 670,129
09/23/2013 108.14 108.899 107.0632 107.42 923,483
09/20/2013 110.02 110.96 108.57 108.57 1,924,236
09/19/2013 109.47 111.4 109.47 110.02 1,105,215
09/18/2013 106.65 109.5 106.16 109.37 1,124,634
09/17/2013 107.73 107.89 106.26 106.54 2,141,181
09/16/2013 107.41 108.75 106.735 107.99 1,213,692
09/13/2013 105.86 106.37 105.5 106.15 528,015
09/12/2013 106.01 106.7 105.56 105.73 505,976
09/11/2013 106.21 106.6 105.58 106.28 529,305
09/10/2013 106.12 106.7 105.66 106.2 757,011
09/09/2013 103.48 105.79 103.12 105.74 899,971
09/06/2013 104.01 104.37 102.87 102.99 913,632
09/05/2013 103.83 104.24 103.26 103.84 620,301
09/04/2013 102.87 103.96 102.4 103.87 667,248
09/03/2013 103.3 103.67 102.03 102.91 768,222
08/30/2013 102.53 102.69 101.49 102.14 945,314
08/29/2013 101.3 103.7 101.14 102.44 692,897
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?