Air Products and Chemicals, Inc. Historical Stock Prices

APD 
$118.6801
*  
0.4899
 negative 
0.41%
Get APD Alerts
*Delayed - data as of Apr. 23, 2014 12:54 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    APD Real Time
 
 
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 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
12:54  119.64  120.13  117.32  118.6801 742,107
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
08/28/2013 101.61 102 101.17 101.47 689,607
08/27/2013 102.66 103.1 101.75 101.86 830,860
08/26/2013 104.14 104.5 103.19 103.32 670,880
08/23/2013 103.02 104.16 102.62 104 824,315
08/22/2013 102.14 103.71 101.58 102.98 765,450
08/21/2013 102 102.37 101.32 101.7 1,406,820
08/20/2013 101.32 102.41 100.935 102.23 1,641,803
08/19/2013 100.6 101.8225 100.58 101.52 2,027,782
08/16/2013 101 101.3499 99.76 100.89 2,261,027
08/15/2013 101.96 102.04 100.85 101.44 1,460,834
08/14/2013 103.82 104.2 102.49 102.78 1,037,624
08/13/2013 103.57 104.24 103.4 103.95 1,193,954
08/12/2013 105.91 105.91 102.64 103.2 2,590,819
08/09/2013 106.38 107.49 106.33 106.7 739,486
08/08/2013 107.22 107.92 106.23 106.62 1,250,229
08/07/2013 106.69 107.41 106.04 106.76 1,278,337
08/06/2013 107.08 107.98 106.72 106.87 1,338,752
08/05/2013 108.08 108.08 106.83 107.83 1,120,228
08/02/2013 106.8 107.02 105.69 106.95 2,185,237
08/01/2013 109.49 110.995 106.39 107.25 4,562,422
07/31/2013 108.78 109.98 107.52 108.64 6,709,585
07/30/2013 104.83 105.75 104.15 105.61 1,540,399
07/29/2013 104.28 104.7 102.75 104.64 2,316,181
07/26/2013 106.61 106.99 103.89 104.12 7,715,412
07/25/2013 102.02 108.66 101.89 107.11 8,089,629
07/24/2013 100.44 100.65 99.69 100.56 1,710,836
07/23/2013 101.03 101.03 97.89 100.65 4,193,715
07/22/2013 96.73 97.9 96.72 97.88 3,521,929
07/19/2013 96.89 97.2 96.03 96.99 1,603,331
07/18/2013 96.79 97.47 96.18 96.88 1,214,710
07/17/2013 96 96.47 95.81 96.37 1,244,818
07/16/2013 95.99 95.99 94.8 95.5 1,708,183
07/15/2013 96.62 96.755 96.15 96.61 1,141,384
07/12/2013 97.04 97.09 96.09 96.65 1,239,619
07/11/2013 97.61 97.66 96.6 97.01 1,629,714
07/10/2013 95.7 96.7 94.86 96.53 2,345,829
07/09/2013 92.8 96.17 92.77 95.96 4,251,630
07/08/2013 91.75 92.56 91.38 92.35 1,580,439
07/05/2013 92.26 92.43 91.28 91.88 987,889
07/03/2013 90.61 92.17 90.12 91.39 1,436,437
07/02/2013 92.13 93.6 90.47 90.75 4,447,384
07/01/2013 91.51 95.02 90.6 93.51 3,382,201
06/28/2013 92.67 93.17 91.31 91.57 3,033,151
06/27/2013 94.48 94.77 92.3733 92.78 2,880,482
06/26/2013 95.68 96.4 95.4 96.13 1,406,546
06/25/2013 94.22 94.83 93.92 94.61 1,862,193
06/24/2013 93.64 94.04 92.61 93.55 1,895,004
06/21/2013 94.29 94.8 93.62 94.59 2,391,235
06/20/2013 95.38 95.71 94.14 94.28 1,962,859
06/19/2013 96.72 97.12 96.12 96.16 1,321,830
06/18/2013 96.55 96.74 96.14 96.58 1,298,227
06/17/2013 96.64 96.88 96.25 96.57 1,752,540
06/14/2013 95.73 96.59 95.255 96.35 2,300,528
06/13/2013 94.68 95.5999 94.31 95.34 1,393,149
06/12/2013 95.36 95.5 94.71 94.79 2,143,587
06/11/2013 94.11 95.35 93.75 94.9 1,480,551
06/10/2013 95.1 95.3 94.75 94.99 1,108,922
06/07/2013 94.88 95.14 94 95.09 1,415,744
06/06/2013 94.19 94.66 93.76 94.55 1,804,559
06/05/2013 95.07 95.52 94.1 94.1 2,153,166
06/04/2013 94.5 95.54 94.34 95.39 1,443,497
06/03/2013 94.39 94.8 93.98 94.77 1,422,929
05/31/2013 94.51 95.27 94.208 94.41 1,643,512
05/30/2013 94.85 95.1 94.43 94.89 703,623
05/29/2013 94.23 95.055 94.02 94.63 891,593
05/28/2013 94.97 95.16 94.34 94.71 834,922
05/24/2013 93.71 94.06 93.26 93.93 917,039
05/23/2013 93.47 94.38 93.11 94.17 1,378,987
05/22/2013 94.75 96.155 94.53 95.12 1,973,663
05/21/2013 95 95.49 94.54 94.86 673,023
05/20/2013 94.08 95.41 94.06 94.81 1,124,584
05/17/2013 93 94.49 92.87 94.33 1,060,286
05/16/2013 92.1 92.96 92.03 92.77 971,940
05/15/2013 91.42 92.45 90.92 92.38 1,248,803
05/14/2013 90.97 91.64 90.57 91.59 890,335
05/13/2013 90.97 91.21 90.5 90.84 640,649
05/10/2013 91.18 91.42 90.52 91.21 956,549
05/09/2013 90.91 91.38 90.675 91.01 1,142,512
05/08/2013 89.88 91.17 89.7 91.15 989,467
05/07/2013 89.59 90.1899 89.29 90.03 938,734
05/06/2013 90 90 88.53 89.38 1,212,374
05/03/2013 89.99 90.22 89.51 89.8 1,911,036
05/02/2013 88.95 90.9 87.54 89.04 5,214,572
05/01/2013 86.69 86.77 85.63 85.69 654,609
04/30/2013 86.52 86.96 86.03 86.96 768,342
04/29/2013 85.93 86.67 85.59 86.54 695,722
04/26/2013 86 86.08 85.45 85.59 581,417
04/25/2013 85.62 86.69 85.33 86.01 836,462
04/24/2013 85.41 86.18 85.31 85.8 1,706,210
04/23/2013 85.72 86.4 84.53 85.18 2,129,386
04/22/2013 85.71 86.51 85.64 86.29 837,340
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 your brokers before you trade


Want to trade FX?