Quantcast

Air Products and Chemicals, Inc. Common Stock Historical Stock Prices

APD 
$185.37
*  
0.52
0.28%
Get APD Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading APD now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    APD After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
16:00 185.02 185.71 183.81 185.37 867,636
03/15/2019 185.19 186.79 184.23 184.85 1,558,186
03/14/2019 184.5 185.65 183.66 185.21 997,105
03/13/2019 184.58 186.26 184.58 185.1 843,039
03/12/2019 184.42 185.45 183.93 184.05 790,362
03/11/2019 182.21 184.07 181.2462 183.95 884,191
03/08/2019 179.19 181.54 178.45 181.36 923,936
03/07/2019 180.45 180.69 178.31 179.65 1,059,817
03/06/2019 180.68 181 179.295 180.3 802,353
03/05/2019 179.87 181 179.18 179.21 796,755
03/04/2019 181.13 181.13 178 180.7 1,015,716
03/01/2019 182.46 183.51 179.18 180.1 1,361,517
02/28/2019 181.3 181.85 180.18 181.18 1,285,938
02/27/2019 181.18 182.07 180.43 181.6 673,764
02/26/2019 181.12 182.15 180.64 181.45 815,349
02/25/2019 180.49 182.25 179.91 181.17 1,141,475
02/22/2019 179.82 180.72 179.24 180.12 1,401,407
02/21/2019 177.53 178.82 177.53 178.67 1,242,381
02/20/2019 175.3 178.58 174.62 177.64 1,789,109
02/19/2019 173.28 175.94 173 175.11 1,074,614
02/15/2019 173.46 174.34 172.99 174.08 1,326,703
02/14/2019 170.92 172.12 169.89 171.62 879,488
02/13/2019 172 173.4 171.44 171.97 1,095,187
02/12/2019 169.26 171.47 168.62 171.32 1,462,324
02/11/2019 166.24 167.69 165.85 167.54 1,202,367
02/08/2019 165.16 165.9 163.53 165.9 855,424
02/07/2019 169.6 169.84 164.99 166.22 1,157,205
02/06/2019 168.01 169.93 167 169.91 1,532,753
02/05/2019 167.53 168.16 166.675 167.92 1,139,649
02/04/2019 165.75 166.89 164.97 166.88 752,178
02/01/2019 165 166.86 163.81 165.89 1,102,088
01/31/2019 161.77 165.52 161.06 164.39 1,305,638
01/30/2019 163.73 165 161.97 163.98 1,037,836
01/29/2019 160.42 163.42 160.42 163.24 1,354,514
01/28/2019 160.67 161.09 158.73 159.89 1,364,445
01/25/2019 160 161.9 158 160.91 2,059,950
01/24/2019 155.47 156.81 154.78 156.5 1,007,653
01/23/2019 157.73 158.4 155.04 156.15 1,358,754
01/22/2019 157.87 158.49 156.81 157.71 982,788
01/18/2019 157.01 159.35 156.26 158.62 1,447,326
01/17/2019 154.19 156 154.1 155.98 1,895,965
01/16/2019 155.07 155.78 154 154.62 1,148,818
01/15/2019 154.37 155.4 153.63 155.08 842,561
01/14/2019 155.76 156.31 154.15 155.12 1,042,855
01/11/2019 156.81 157.5148 155.56 156.79 1,047,289
01/10/2019 156.55 157.35 155.34 157.2 1,502,015
01/09/2019 157.4 158.25 154.97 156.79 2,292,374
01/08/2019 158.35 160.64 156.56 158.09 2,095,167
01/07/2019 161.56 163.42 159.81 159.93 1,344,177
01/04/2019 158.07 161.91 157.39 161.61 1,082,153
01/03/2019 159.14 159.19 154.29 155.31 1,114,682
01/02/2019 157.39 160.77 155.91 159.59 956,891
12/31/2018 159.95 160.96 158.765 160.05 1,065,397
12/28/2018 160.88 162.77 159.31 160.7 1,324,405
12/27/2018 155 159.77 154.04 159.75 1,384,033
12/26/2018 150.57 156.98 149.64 156.92 1,217,779
12/24/2018 154.69 154.93 149.68 149.88 880,248
12/21/2018 154.54 159.45 153.83 155.19 3,337,398
12/20/2018 153.97 158.24 153.12 154.54 2,107,939
12/19/2018 154.79 158.82 153.4307 154.1 1,596,475
12/18/2018 155.06 157.15 153.99 154.76 1,350,552
12/17/2018 155.67 158.25 152.71 153.81 1,755,837
*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?

Smart Portfolio